Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.32 | 17.32 | 17.32 | 1,206 | +0.02(+0.10%) | |
May 30, 2017 | 17.41 | 17.41 | 17.30 | 17.30 | 2,075 | -0.24(-1.35%) |
May 26, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 3,080 | +0.09(+0.49%) |
May 25, 2017 | 17.47 | 17.47 | 17.45 | 17.45 | 5,456 | +0.12(+0.68%) |
May 24, 2017 | 17.32 | 17.34 | 17.32 | 17.34 | 3,507 | +0.03(+0.17%) |
May 23, 2017 | 17.32 | 17.49 | 17.30 | 17.31 | 8,460 | +0.21(+1.22%) |
May 22, 2017 | 17.00 | 17.10 | 17.00 | 17.10 | 2,425 | -0.23(-1.33%) |
May 19, 2017 | 17.33 | 17.33 | 17.33 | 17.33 | 2,126 | +0.07(+0.40%) |
May 18, 2017 | 17.25 | 17.26 | 17.25 | 17.26 | 1,350 | +0.01(+0.04%) |
May 17, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 294 | -0.06(-0.33%) |
May 16, 2017 | 17.69 | 17.69 | 17.31 | 17.31 | 1,177 | +0.42(+2.46%) |
May 11, 2017 | 16.89 | 16.89 | 16.89 | 5,600 | -0.17(-0.97%) | |
May 09, 2017 | 17.06 | 17.06 | 17.06 | 7,200 | -0.17(-0.97%) | |
May 05, 2017 | 17.23 | 17.23 | 17.23 | 50 | -0.32(-1.84%) | |
May 02, 2017 | 17.55 | 17.55 | 17.55 | 20 | +0.02(+0.14%) | |
May 01, 2017 | 17.59 | 17.59 | 17.53 | 17.53 | 2,600 | -0.43(-2.38%) |
Apr 19, 2017 | 17.95 | 17.95 | 17.95 | 1 | -0.55(-2.96%) | |
Apr 10, 2017 | 18.50 | 18.50 | 18.50 | 2,000 | +0.05(+0.28%) | |
Apr 07, 2017 | 18.44 | 18.45 | 18.44 | 18.45 | 1,430 | +0.08(+0.45%) |
Apr 06, 2017 | 18.36 | 18.37 | 18.36 | 18.37 | 2,900 | -0.29(-1.58%) |
Mar 27, 2017 | 18.66 | 18.66 | 18.66 | 3,594 | +0.11(+0.61%) | |
Mar 24, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 7,300 | +0.27(+1.50%) |
Mar 22, 2017 | 18.27 | 18.27 | 18.27 | 5,500 | -0.04(-0.23%) | |
Mar 20, 2017 | 18.31 | 18.31 | 18.31 | 4,201 | -0.20(-1.08%) | |
Mar 17, 2017 | 18.52 | 18.52 | 18.51 | 18.51 | 6,604 | +0.12(+0.65%) |
Mar 15, 2017 | 18.39 | 18.39 | 18.39 | 600 | +0.34(+1.88%) | |
Mar 09, 2017 | 18.06 | 18.06 | 18.06 | 0 | -0.42(-2.27%) | |
Mar 07, 2017 | 18.47 | 18.47 | 18.47 | 50 | +0.03(+0.18%) | |
Mar 06, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 9,040 | +0.78(+4.42%) |
Mar 03, 2017 | 18.27 | 18.27 | 17.66 | 17.66 | 1,852 | -0.72(-3.92%) |