Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.30 | 17.39 | 17.19 | 17.23 | 16,258 | -0.04(-0.23%) |
May 30, 2017 | 17.33 | 17.36 | 17.19 | 17.27 | 36,506 | +0.10(+0.58%) |
May 26, 2017 | 16.92 | 17.27 | 16.92 | 17.17 | 16,014 | -0.04(-0.23%) |
May 25, 2017 | 16.91 | 17.31 | 16.91 | 17.21 | 21,412 | +0.25(+1.47%) |
May 24, 2017 | 17.11 | 17.11 | 16.86 | 16.96 | 18,594 | -0.14(-0.82%) |
May 23, 2017 | 17.07 | 17.12 | 17.05 | 17.10 | 11,563 | -0.10(-0.58%) |
May 22, 2017 | 17.18 | 17.20 | 17.12 | 17.20 | 19,054 | +0.08(+0.47%) |
May 19, 2017 | 17.14 | 17.17 | 17.05 | 17.12 | 9,947 | +0.05(+0.32%) |
May 18, 2017 | 16.84 | 17.14 | 16.84 | 17.07 | 17,574 | -0.00(-0.03%) |
May 17, 2017 | 16.95 | 17.10 | 16.95 | 17.07 | 10,102 | +0.11(+0.65%) |
May 16, 2017 | 16.92 | 16.97 | 16.88 | 16.96 | 17,526 | -0.14(-0.82%) |
May 15, 2017 | 17.04 | 17.14 | 17.03 | 17.10 | 13,190 | +0.26(+1.51%) |
May 12, 2017 | 16.83 | 16.88 | 16.77 | 16.84 | 8,957 | -0.01(-0.03%) |
May 11, 2017 | 16.85 | 16.89 | 16.71 | 16.85 | 19,452 | -0.04(-0.22%) |
May 10, 2017 | 16.95 | 16.95 | 16.82 | 16.89 | 12,992 | +0.02(+0.13%) |
May 09, 2017 | 16.93 | 16.93 | 16.82 | 16.86 | 9,230 | +0.15(+0.93%) |
May 08, 2017 | 16.79 | 16.93 | 16.69 | 16.71 | 33,301 | -0.11(-0.65%) |
May 05, 2017 | 16.80 | 16.82 | 16.77 | 16.82 | 10,740 | +0.09(+0.54%) |
May 04, 2017 | 16.70 | 16.77 | 16.68 | 16.73 | 25,185 | -0.03(-0.18%) |
May 03, 2017 | 16.73 | 16.76 | 16.63 | 16.76 | 12,418 | +0.03(+0.18%) |
May 02, 2017 | 16.67 | 16.73 | 16.67 | 16.73 | 15,494 | +0.07(+0.42%) |
May 01, 2017 | 16.73 | 16.73 | 16.62 | 16.66 | 10,392 | -0.03(-0.18%) |
Apr 28, 2017 | 16.70 | 16.70 | 16.68 | 16.69 | 9,446 | +0.08(+0.48%) |
Apr 27, 2017 | 16.65 | 16.66 | 16.60 | 16.61 | 49,122 | -0.21(-1.25%) |
Apr 26, 2017 | 16.80 | 16.87 | 16.80 | 16.82 | 40,361 | -0.08(-0.47%) |
Apr 25, 2017 | 16.79 | 16.90 | 16.79 | 16.90 | 145,552 | +0.14(+0.84%) |
Apr 24, 2017 | 16.70 | 16.77 | 16.70 | 16.76 | 10,183 | +0.06(+0.36%) |
Apr 21, 2017 | 16.69 | 16.70 | 16.62 | 16.70 | 138,105 | -0.03(-0.18%) |
Apr 20, 2017 | 16.76 | 16.76 | 16.70 | 16.73 | 32,647 | +0.11(+0.66%) |
Apr 19, 2017 | 16.68 | 16.68 | 16.60 | 16.62 | 7,155 | -0.08(-0.50%) |
Apr 18, 2017 | 16.62 | 16.70 | 16.62 | 16.70 | 16,350 | -0.15(-0.87%) |
Apr 17, 2017 | 16.83 | 16.85 | 16.80 | 16.85 | 18,439 | +0.44(+2.68%) |
Apr 13, 2017 | 16.43 | 16.44 | 16.38 | 16.41 | 14,374 | -0.11(-0.67%) |
Apr 12, 2017 | 16.52 | 16.53 | 16.46 | 16.52 | 18,697 | +0.23(+1.41%) |
Apr 11, 2017 | 16.20 | 16.30 | 16.20 | 16.29 | 9,940 | +0.13(+0.79%) |
Apr 10, 2017 | 16.16 | 16.17 | 16.14 | 16.16 | 8,342 | -0.04(-0.23%) |
Apr 07, 2017 | 16.19 | 16.27 | 16.16 | 16.20 | 22,690 | +0.20(+1.25%) |
Apr 06, 2017 | 15.96 | 16.05 | 15.91 | 16.00 | 10,279 | -0.19(-1.17%) |
Apr 05, 2017 | 16.16 | 16.27 | 16.12 | 16.19 | 19,231 | -0.14(-0.86%) |
Apr 04, 2017 | 16.29 | 16.34 | 16.29 | 16.33 | 7,277 | -0.16(-0.97%) |
Apr 03, 2017 | 16.85 | 16.85 | 16.39 | 16.49 | 15,765 | +0.01(+0.06%) |
Mar 31, 2017 | 16.39 | 16.51 | 16.39 | 16.48 | 13,313 | -0.14(-0.84%) |
Mar 30, 2017 | 16.81 | 16.81 | 16.59 | 16.62 | 7,735 | -0.38(-2.21%) |
Mar 29, 2017 | 17.05 | 17.05 | 16.96 | 17.00 | 7,250 | -0.23(-1.36%) |
Mar 28, 2017 | 17.17 | 17.23 | 17.10 | 17.23 | 7,370 | +0.24(+1.41%) |
Mar 27, 2017 | 16.85 | 16.99 | 16.83 | 16.99 | 13,877 | +0.08(+0.47%) |
Mar 24, 2017 | 17.06 | 17.06 | 16.89 | 16.91 | 5,499 | -0.03(-0.18%) |
Mar 23, 2017 | 17.07 | 17.07 | 16.94 | 16.94 | 13,889 | -0.01(-0.06%) |
Mar 22, 2017 | 16.92 | 16.99 | 16.88 | 16.95 | 11,974 | +0.15(+0.89%) |
Mar 21, 2017 | 16.94 | 16.96 | 16.79 | 16.80 | 7,750 | -0.09(-0.53%) |
Mar 20, 2017 | 16.91 | 16.92 | 16.84 | 16.89 | 13,041 | -0.02(-0.12%) |
Mar 17, 2017 | 16.79 | 16.91 | 16.79 | 16.91 | 12,518 | +0.16(+0.96%) |
Mar 16, 2017 | 16.72 | 16.82 | 16.72 | 16.75 | 12,891 | +0.13(+0.78%) |
Mar 15, 2017 | 16.43 | 16.62 | 16.42 | 16.62 | 12,537 | -0.06(-0.36%) |
Mar 14, 2017 | 16.54 | 16.69 | 16.54 | 16.68 | 8,954 | -0.06(-0.36%) |
Mar 13, 2017 | 16.93 | 16.93 | 16.71 | 16.74 | 8,258 | +0.38(+2.32%) |
Mar 10, 2017 | 16.18 | 16.61 | 16.18 | 16.36 | 12,727 | -0.44(-2.62%) |
Mar 09, 2017 | 16.49 | 16.80 | 16.49 | 16.80 | 13,038 | +0.44(+2.69%) |
Mar 08, 2017 | 16.45 | 16.48 | 16.35 | 16.36 | 17,089 | +0.37(+2.28%) |
Mar 07, 2017 | 15.90 | 16.09 | 15.89 | 15.99 | 19,062 | -0.02(-0.09%) |
Mar 06, 2017 | 15.94 | 16.01 | 15.89 | 16.01 | 30,739 | +0.13(+0.79%) |
Mar 03, 2017 | 15.89 | 15.91 | 15.85 | 15.88 | 12,358 | -0.02(-0.13%) |
Mar 02, 2017 | 16.09 | 16.09 | 15.87 | 15.90 | 31,808 | -0.13(-0.84%) |