Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.55 | 16.55 | 16.36 | 16.42 | 5,826 | +0.11(+0.67%) |
May 30, 2017 | 16.36 | 16.36 | 16.30 | 16.31 | 9,937 | -0.15(-0.91%) |
May 26, 2017 | 16.13 | 16.57 | 16.13 | 16.46 | 17,412 | +0.04(+0.25%) |
May 25, 2017 | 16.45 | 16.60 | 16.38 | 16.42 | 4,446 | +0.21(+1.29%) |
May 24, 2017 | 16.09 | 16.42 | 16.05 | 16.21 | 13,018 | -0.40(-2.41%) |
May 23, 2017 | 16.55 | 16.76 | 16.55 | 16.61 | 8,096 | +0.10(+0.61%) |
May 22, 2017 | 16.71 | 16.71 | 16.51 | 16.51 | 3,589 | +0.07(+0.43%) |
May 19, 2017 | 16.41 | 16.50 | 16.36 | 16.44 | 5,407 | +0.04(+0.24%) |
May 18, 2017 | 16.37 | 16.45 | 16.36 | 16.40 | 2,392 | +0.12(+0.74%) |
May 17, 2017 | 16.40 | 16.40 | 16.27 | 16.28 | 7,379 | -0.13(-0.79%) |
May 16, 2017 | 16.50 | 16.50 | 16.40 | 16.41 | 1,095 | -0.16(-0.94%) |
May 15, 2017 | 16.41 | 16.63 | 16.41 | 16.57 | 17,615 | +0.67(+4.18%) |
May 12, 2017 | 15.87 | 16.06 | 15.87 | 15.90 | 71,039 | +0.04(+0.25%) |
May 11, 2017 | 16.09 | 16.09 | 15.83 | 15.86 | 30,125 | -0.19(-1.18%) |
May 10, 2017 | 16.22 | 16.22 | 16.02 | 16.05 | 74,455 | -0.34(-2.07%) |
May 09, 2017 | 16.45 | 16.47 | 16.37 | 16.39 | 89,918 | +0.18(+1.11%) |
May 08, 2017 | 16.31 | 16.31 | 16.20 | 16.21 | 3,808 | -0.10(-0.61%) |
May 05, 2017 | 16.27 | 16.43 | 16.27 | 16.31 | 6,187 | -0.25(-1.51%) |
May 04, 2017 | 16.54 | 16.59 | 16.54 | 16.56 | 6,802 | -0.84(-4.83%) |
May 03, 2017 | 17.41 | 17.41 | 17.35 | 17.40 | 4,045 | -0.10(-0.57%) |
May 02, 2017 | 17.50 | 17.50 | 17.29 | 17.50 | 4,912 | -0.13(-0.74%) |
May 01, 2017 | 17.55 | 17.63 | 17.53 | 17.63 | 1,515 | +0.10(+0.57%) |
Apr 28, 2017 | 17.52 | 17.53 | 17.43 | 17.53 | 7,021 | +0.46(+2.69%) |
Apr 27, 2017 | 17.09 | 17.09 | 16.98 | 17.07 | 4,612 | -0.78(-4.38%) |
Apr 26, 2017 | 17.79 | 17.92 | 17.48 | 17.85 | 4,318 | +0.28(+1.61%) |
Apr 25, 2017 | 17.79 | 17.79 | 17.34 | 17.57 | 9,461 | -0.15(-0.85%) |
Apr 24, 2017 | 17.73 | 17.73 | 17.57 | 17.72 | 7,115 | -0.15(-0.84%) |
Apr 21, 2017 | 17.55 | 17.87 | 17.55 | 17.87 | 2,688 | +0.16(+0.90%) |
Apr 20, 2017 | 17.61 | 17.71 | 17.54 | 17.71 | 3,388 | +0.15(+0.85%) |
Apr 19, 2017 | 17.56 | 17.67 | 17.56 | 17.56 | 8,875 | -0.16(-0.90%) |
Apr 18, 2017 | 17.76 | 17.76 | 17.59 | 17.72 | 3,871 | -0.51(-2.80%) |
Apr 17, 2017 | 18.22 | 18.23 | 18.07 | 18.23 | 3,118 | +0.02(+0.11%) |
Apr 13, 2017 | 18.18 | 18.23 | 18.17 | 18.21 | 863 | +0.08(+0.44%) |
Apr 12, 2017 | 17.81 | 18.13 | 17.81 | 18.13 | 36,327 | +0.05(+0.28%) |
Apr 11, 2017 | 17.91 | 18.08 | 17.75 | 18.08 | 51,218 | +0.15(+0.84%) |
Apr 10, 2017 | 17.93 | 17.93 | 17.86 | 17.93 | 34,844 | +0.05(+0.27%) |
Apr 07, 2017 | 17.89 | 17.94 | 17.85 | 17.88 | 2,450 | -0.22(-1.20%) |
Apr 06, 2017 | 18.03 | 18.10 | 17.87 | 18.10 | 10,270 | +0.10(+0.56%) |
Apr 05, 2017 | 18.13 | 18.13 | 17.86 | 18.00 | 7,203 | +0.55(+3.16%) |
Apr 04, 2017 | 17.72 | 17.72 | 17.34 | 17.45 | 12,341 | +0.20(+1.15%) |
Apr 03, 2017 | 17.45 | 17.50 | 17.21 | 17.25 | 11,064 | +0.23(+1.35%) |
Mar 31, 2017 | 17.14 | 17.16 | 17.01 | 17.02 | 892 | -0.23(-1.33%) |
Mar 30, 2017 | 17.02 | 17.37 | 17.02 | 17.25 | 2,627 | -0.09(-0.52%) |
Mar 29, 2017 | 17.60 | 17.60 | 17.34 | 17.34 | 5,147 | -0.02(-0.12%) |
Mar 28, 2017 | 17.10 | 17.36 | 17.05 | 17.36 | 3,002 | +0.10(+0.58%) |
Mar 27, 2017 | 17.47 | 17.47 | 17.05 | 17.26 | 4,804 | -0.71(-3.95%) |
Mar 24, 2017 | 17.54 | 17.97 | 17.54 | 17.97 | 6,829 | -0.33(-1.80%) |
Mar 23, 2017 | 17.95 | 18.30 | 17.90 | 18.30 | 9,717 | +0.49(+2.75%) |
Mar 22, 2017 | 17.37 | 17.81 | 17.37 | 17.81 | 14,152 | +0.12(+0.71%) |
Mar 21, 2017 | 17.93 | 18.00 | 17.58 | 17.68 | 5,084 | -0.27(-1.48%) |
Mar 20, 2017 | 17.95 | 18.18 | 17.95 | 17.95 | 4,660 | -0.39(-2.13%) |
Mar 17, 2017 | 18.09 | 18.34 | 18.00 | 18.34 | 3,958 | +0.12(+0.66%) |
Mar 16, 2017 | 18.34 | 18.39 | 17.97 | 18.22 | 5,464 | -0.08(-0.44%) |
Mar 15, 2017 | 18.03 | 18.30 | 17.69 | 18.30 | 7,558 | +0.70(+3.98%) |
Mar 14, 2017 | 17.54 | 17.70 | 17.46 | 17.60 | 2,618 | +0.28(+1.62%) |
Mar 13, 2017 | 16.93 | 17.37 | 16.88 | 17.32 | 7,980 | +0.59(+3.52%) |
Mar 10, 2017 | 16.73 | 17.02 | 16.44 | 16.73 | 3,955 | +0.13(+0.78%) |
Mar 09, 2017 | 16.34 | 16.65 | 16.34 | 16.60 | 8,362 | -0.77(-4.43%) |
Mar 08, 2017 | 17.15 | 17.37 | 17.15 | 17.37 | 9,479 | +0.32(+1.88%) |
Mar 07, 2017 | 16.93 | 17.10 | 16.93 | 17.05 | 3,225 | +0.12(+0.68%) |
Mar 06, 2017 | 16.80 | 16.93 | 16.80 | 16.93 | 11,875 | +0.20(+1.23%) |
Mar 03, 2017 | 16.89 | 17.05 | 16.68 | 16.73 | 2,849 | -0.28(-1.65%) |
Mar 02, 2017 | 17.20 | 17.20 | 17.01 | 17.01 | 9,614 | -0.26(-1.51%) |