Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.00 | 19.00 | 18.68 | 18.79 | 39,408 | -0.18(-0.98%) |
May 30, 2017 | 18.89 | 19.00 | 18.66 | 18.97 | 93,396 | +0.28(+1.50%) |
May 26, 2017 | 18.51 | 18.77 | 18.51 | 18.69 | 31,649 | +0.09(+0.48%) |
May 25, 2017 | 18.40 | 18.72 | 18.40 | 18.60 | 59,157 | -0.22(-1.20%) |
May 24, 2017 | 18.63 | 18.89 | 18.60 | 18.82 | 111,101 | -0.07(-0.34%) |
May 23, 2017 | 18.58 | 18.97 | 18.58 | 18.89 | 180,669 | +0.48(+2.61%) |
May 22, 2017 | 18.44 | 18.45 | 18.38 | 18.41 | 45,809 | -0.09(-0.49%) |
May 19, 2017 | 18.28 | 18.54 | 18.28 | 18.50 | 25,468 | +0.00(+0.03%) |
May 18, 2017 | 18.44 | 18.54 | 18.43 | 18.50 | 59,752 | +0.42(+2.30%) |
May 17, 2017 | 18.05 | 18.12 | 17.98 | 18.08 | 63,382 | +0.39(+2.20%) |
May 16, 2017 | 17.66 | 17.71 | 17.61 | 17.69 | 50,431 | +0.35(+1.99%) |
May 15, 2017 | 17.37 | 17.39 | 17.32 | 17.34 | 50,449 | +0.02(+0.09%) |
May 12, 2017 | 17.33 | 17.43 | 17.23 | 17.33 | 18,050 | +0.35(+2.06%) |
May 11, 2017 | 16.96 | 17.08 | 16.96 | 16.98 | 29,333 | +0.45(+2.72%) |
May 10, 2017 | 16.76 | 16.76 | 16.36 | 16.53 | 49,273 | -0.05(-0.33%) |
May 09, 2017 | 16.59 | 16.74 | 16.58 | 16.59 | 33,333 | -0.11(-0.69%) |
May 08, 2017 | 16.73 | 16.78 | 16.68 | 16.70 | 61,976 | -0.03(-0.18%) |
May 05, 2017 | 16.66 | 16.74 | 16.64 | 16.73 | 84,731 | +0.07(+0.42%) |
May 04, 2017 | 16.58 | 16.67 | 16.58 | 16.66 | 43,736 | +0.01(+0.06%) |
May 03, 2017 | 16.58 | 16.68 | 16.58 | 16.65 | 20,652 | +0.00(+0.00%) |
May 02, 2017 | 16.74 | 16.74 | 16.61 | 16.65 | 99,575 | -0.02(-0.09%) |
May 01, 2017 | 16.62 | 16.73 | 16.62 | 16.66 | 49,459 | +0.04(+0.21%) |
Apr 28, 2017 | 16.60 | 16.63 | 16.57 | 16.63 | 64,502 | -0.21(-1.25%) |
Apr 27, 2017 | 16.76 | 16.90 | 16.76 | 16.84 | 41,006 | -0.06(-0.36%) |
Apr 26, 2017 | 16.89 | 17.00 | 16.89 | 16.90 | 230,132 | -0.06(-0.35%) |
Apr 25, 2017 | 16.93 | 17.09 | 16.93 | 16.96 | 32,906 | -0.02(-0.12%) |
Apr 24, 2017 | 16.97 | 17.01 | 16.90 | 16.98 | 44,027 | +0.00(+0.00%) |
Apr 21, 2017 | 16.84 | 17.01 | 16.84 | 16.98 | 36,010 | +0.27(+1.59%) |
Apr 20, 2017 | 16.70 | 16.75 | 16.65 | 16.71 | 96,825 | +0.02(+0.09%) |
Apr 19, 2017 | 16.69 | 16.74 | 16.68 | 16.70 | 30,028 | -0.22(-1.32%) |
Apr 18, 2017 | 16.98 | 16.99 | 16.88 | 16.92 | 59,218 | -0.14(-0.80%) |
Apr 17, 2017 | 16.89 | 17.06 | 16.89 | 17.06 | 112,507 | +0.44(+2.65%) |
Apr 13, 2017 | 16.56 | 16.64 | 16.55 | 16.62 | 50,928 | -0.08(-0.48%) |
Apr 12, 2017 | 16.91 | 16.91 | 16.67 | 16.70 | 62,537 | -0.15(-0.89%) |
Apr 11, 2017 | 16.88 | 16.99 | 16.74 | 16.85 | 74,133 | +0.21(+1.26%) |
Apr 10, 2017 | 16.59 | 16.64 | 16.52 | 16.64 | 47,626 | +0.09(+0.54%) |
Apr 07, 2017 | 16.62 | 16.66 | 16.55 | 16.55 | 57,406 | +0.03(+0.18%) |
Apr 06, 2017 | 16.52 | 16.55 | 16.45 | 16.52 | 414,792 | +0.03(+0.18%) |
Apr 05, 2017 | 16.42 | 16.57 | 16.42 | 16.49 | 392,643 | -0.02(-0.09%) |
Apr 04, 2017 | 16.39 | 16.52 | 16.29 | 16.50 | 47,933 | +0.27(+1.63%) |
Apr 03, 2017 | 16.16 | 16.30 | 16.14 | 16.24 | 117,685 | +0.06(+0.37%) |
Mar 31, 2017 | 16.29 | 16.29 | 16.16 | 16.18 | 35,460 | -0.23(-1.40%) |
Mar 30, 2017 | 16.50 | 16.50 | 16.37 | 16.41 | 102,996 | -0.15(-0.91%) |
Mar 29, 2017 | 16.57 | 16.65 | 16.52 | 16.56 | 2,800,463 | -0.15(-0.90%) |
Mar 28, 2017 | 16.82 | 16.82 | 16.71 | 16.71 | 2,073,630 | -0.11(-0.65%) |
Mar 27, 2017 | 16.87 | 16.89 | 16.74 | 16.82 | 886,947 | -0.18(-1.06%) |
Mar 24, 2017 | 16.80 | 17.07 | 16.80 | 17.00 | 42,672 | +0.09(+0.53%) |
Mar 23, 2017 | 16.84 | 16.91 | 16.65 | 16.91 | 73,453 | +0.02(+0.12%) |
Mar 22, 2017 | 16.93 | 16.94 | 16.81 | 16.89 | 52,851 | -0.13(-0.76%) |
Mar 21, 2017 | 17.02 | 17.07 | 16.88 | 17.02 | 73,088 | +0.31(+1.86%) |
Mar 20, 2017 | 16.86 | 16.86 | 16.59 | 16.71 | 36,754 | +0.01(+0.06%) |
Mar 17, 2017 | 16.43 | 16.84 | 16.43 | 16.70 | 35,081 | +0.02(+0.12%) |
Mar 16, 2017 | 16.62 | 16.72 | 16.62 | 16.68 | 56,808 | -0.18(-1.07%) |
Mar 15, 2017 | 16.63 | 16.86 | 16.60 | 16.86 | 90,911 | +0.15(+0.90%) |
Mar 14, 2017 | 16.72 | 16.78 | 16.62 | 16.71 | 54,732 | -0.04(-0.27%) |
Mar 13, 2017 | 16.64 | 16.78 | 16.60 | 16.75 | 111,347 | +0.29(+1.79%) |
Mar 10, 2017 | 16.24 | 16.57 | 16.24 | 16.46 | 1,223,044 | +0.02(+0.12%) |
Mar 09, 2017 | 16.24 | 16.50 | 16.23 | 16.44 | 59,735 | -0.00(-0.02%) |
Mar 08, 2017 | 16.42 | 16.59 | 16.42 | 16.44 | 54,742 | -0.05(-0.32%) |
Mar 07, 2017 | 16.69 | 16.69 | 16.49 | 16.50 | 75,730 | -0.06(-0.36%) |
Mar 06, 2017 | 16.45 | 16.68 | 16.45 | 16.55 | 72,842 | +0.07(+0.39%) |
Mar 03, 2017 | 16.43 | 16.75 | 16.43 | 16.49 | 100,072 | -0.01(-0.06%) |
Mar 02, 2017 | 16.60 | 16.72 | 16.45 | 16.50 | 78,786 | -0.34(-2.02%) |