Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.51 | 18.51 | 18.43 | 18.43 | 8,383 | -0.02(-0.09%) |
May 30, 2017 | 18.43 | 18.45 | 18.43 | 18.45 | 1,142 | -0.03(-0.14%) |
May 26, 2017 | 18.44 | 18.47 | 18.44 | 18.47 | 2,554 | +0.03(+0.15%) |
May 25, 2017 | 18.48 | 18.48 | 18.44 | 18.45 | 2,195 | -0.00(-0.02%) |
May 24, 2017 | 18.50 | 18.53 | 18.43 | 18.45 | 93,598 | -0.04(-0.23%) |
May 23, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 425 | -0.03(-0.17%) |
May 22, 2017 | 18.50 | 18.52 | 18.50 | 18.52 | 1,663 | +0.02(+0.10%) |
May 19, 2017 | 18.48 | 18.51 | 18.48 | 18.50 | 3,776 | +0.02(+0.11%) |
May 18, 2017 | 18.49 | 18.49 | 18.48 | 18.48 | 2,707 | -0.01(-0.06%) |
May 17, 2017 | 18.50 | 18.50 | 18.46 | 18.50 | 7,232 | +0.01(+0.03%) |
May 16, 2017 | 18.51 | 18.51 | 18.47 | 18.49 | 3,214 | -0.03(-0.16%) |
May 15, 2017 | 18.53 | 18.55 | 18.46 | 18.52 | 2,790 | +0.06(+0.33%) |
May 11, 2017 | 18.46 | 18.46 | 18.46 | 592 | -0.05(-0.26%) | |
May 10, 2017 | 18.48 | 18.53 | 18.48 | 18.51 | 52,598 | +0.03(+0.15%) |
May 09, 2017 | 18.53 | 18.53 | 18.44 | 18.48 | 10,233 | -0.03(-0.15%) |
May 08, 2017 | 18.51 | 18.51 | 18.48 | 18.51 | 21,008 | +0.05(+0.29%) |
May 05, 2017 | 18.43 | 18.45 | 18.43 | 18.45 | 3,820 | -0.05(-0.29%) |
May 04, 2017 | 18.44 | 18.51 | 18.44 | 18.51 | 2,418 | +0.01(+0.04%) |
May 03, 2017 | 18.45 | 18.50 | 18.45 | 18.50 | 17,304 | +0.06(+0.33%) |
May 02, 2017 | 18.43 | 18.44 | 18.43 | 18.44 | 1,344 | +0.03(+0.15%) |
May 01, 2017 | 18.43 | 18.45 | 18.40 | 18.41 | 5,357 | -0.04(-0.23%) |
Apr 28, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 1,765 | +0.03(+0.14%) |
Apr 27, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 2,465 | -0.01(-0.03%) |
Apr 26, 2017 | 18.43 | 18.44 | 18.42 | 18.43 | 4,301 | -0.01(-0.03%) |
Apr 25, 2017 | 18.43 | 18.44 | 18.43 | 18.44 | 1,014 | +0.01(+0.05%) |
Apr 24, 2017 | 18.44 | 18.44 | 18.40 | 18.43 | 12,267 | +0.01(+0.05%) |
Apr 21, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 1,902 | -0.01(-0.06%) |
Apr 20, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 19,906 | +0.00(+0.00%) |
Apr 19, 2017 | 18.44 | 18.44 | 18.42 | 18.43 | 5,584 | +0.01(+0.04%) |
Apr 18, 2017 | 18.44 | 18.44 | 18.42 | 18.42 | 28,833 | +0.01(+0.05%) |
Apr 17, 2017 | 18.42 | 18.43 | 18.41 | 18.41 | 6,798 | -0.02(-0.09%) |
Apr 13, 2017 | 18.41 | 18.43 | 18.40 | 18.43 | 55,108 | -0.00(-0.03%) |
Apr 12, 2017 | 18.39 | 18.44 | 18.39 | 18.44 | 19,569 | +0.02(+0.10%) |
Apr 11, 2017 | 18.42 | 18.42 | 18.40 | 18.42 | 16,281 | -0.03(-0.16%) |
Apr 07, 2017 | 18.45 | 18.45 | 18.45 | 182 | +0.02(+0.10%) | |
Apr 06, 2017 | 18.44 | 18.44 | 18.43 | 18.43 | 2,488 | -0.01(-0.07%) |
Apr 05, 2017 | 18.43 | 18.45 | 18.40 | 18.44 | 19,152 | +0.03(+0.16%) |
Apr 04, 2017 | 18.45 | 18.45 | 18.41 | 18.41 | 4,607 | -0.02(-0.09%) |
Apr 03, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 8,291 | -0.04(-0.20%) |
Mar 31, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 581 | +0.01(+0.04%) |
Mar 30, 2017 | 18.48 | 18.48 | 18.46 | 18.46 | 5,130 | +0.02(+0.12%) |
Mar 29, 2017 | 18.44 | 18.48 | 18.44 | 18.44 | 10,897 | +0.00(+0.00%) |
Mar 28, 2017 | 18.44 | 18.44 | 18.43 | 18.44 | 4,260 | -0.01(-0.04%) |
Mar 27, 2017 | 18.46 | 18.46 | 18.44 | 18.44 | 4,703 | +0.02(+0.08%) |
Mar 24, 2017 | 18.44 | 18.44 | 18.43 | 18.43 | 7,210 | +0.00(+0.00%) |
Mar 23, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 4,882 | -0.01(-0.04%) |
Mar 22, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 1,044 | +0.00(+0.00%) |
Mar 21, 2017 | 18.43 | 18.44 | 18.42 | 18.44 | 3,221 | +0.00(+0.00%) |
Mar 20, 2017 | 18.43 | 18.44 | 18.42 | 18.44 | 6,291 | -0.01(-0.04%) |
Mar 17, 2017 | 18.44 | 18.44 | 18.42 | 18.44 | 12,489 | +0.00(+0.01%) |
Mar 15, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.00(-0.01%) | |
Mar 14, 2017 | 18.49 | 18.49 | 18.42 | 18.44 | 6,297 | -0.03(-0.18%) |
Mar 13, 2017 | 18.45 | 18.49 | 18.43 | 18.48 | 4,761 | +0.06(+0.33%) |
Mar 10, 2017 | 18.45 | 18.46 | 18.42 | 18.42 | 10,244 | -0.03(-0.15%) |
Mar 09, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 496 | -0.03(-0.17%) |
Mar 08, 2017 | 18.45 | 18.48 | 18.42 | 18.48 | 10,286 | +0.06(+0.31%) |
Mar 07, 2017 | 18.46 | 18.46 | 18.40 | 18.42 | 36,946 | +0.01(+0.04%) |
Mar 06, 2017 | 18.46 | 18.47 | 18.39 | 18.41 | 22,718 | +0.00(+0.02%) |
Mar 03, 2017 | 18.50 | 18.52 | 18.41 | 18.41 | 12,212 | -0.02(-0.09%) |
Mar 02, 2017 | 18.40 | 18.43 | 18.40 | 18.43 | 1,506 | -0.04(-0.21%) |