Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.68 | 17.68 | 17.54 | 17.54 | 1,249 | -0.04(-0.25%) |
May 30, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 788 | +0.03(+0.15%) |
May 26, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 620 | +0.02(+0.10%) |
May 25, 2017 | 17.54 | 17.58 | 17.54 | 17.54 | 1,790 | +0.00(+0.00%) |
May 24, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 450 | -0.03(-0.15%) |
May 23, 2017 | 17.54 | 17.57 | 17.54 | 17.57 | 2,476 | +0.01(+0.08%) |
May 22, 2017 | 17.59 | 17.64 | 17.50 | 17.56 | 4,120 | -0.03(-0.18%) |
May 19, 2017 | 17.59 | 17.64 | 17.57 | 17.59 | 12,286 | -0.04(-0.25%) |
May 18, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 1,868 | -0.04(-0.24%) |
May 17, 2017 | 17.65 | 17.67 | 17.63 | 17.67 | 1,334 | +0.04(+0.25%) |
May 16, 2017 | 17.63 | 17.76 | 17.63 | 17.63 | 6,600 | -0.04(-0.25%) |
May 15, 2017 | 17.72 | 17.72 | 17.68 | 17.68 | 2,014 | -0.09(-0.50%) |
May 12, 2017 | 17.59 | 17.76 | 17.59 | 17.76 | 2,771 | +0.00(+0.00%) |
May 09, 2017 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 17.76 | 17.76 | 17.76 | 11 | +0.01(+0.05%) | |
May 04, 2017 | 17.64 | 17.76 | 17.64 | 17.75 | 4,415 | +0.08(+0.45%) |
May 02, 2017 | 17.68 | 17.68 | 17.68 | 0 | -0.07(-0.38%) | |
May 01, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 312 | -0.02(-0.12%) |
Apr 26, 2017 | 17.76 | 17.76 | 17.76 | 27 | +0.04(+0.25%) | |
Apr 24, 2017 | 17.72 | 17.72 | 17.72 | 25 | +0.06(+0.35%) | |
Apr 21, 2017 | 17.70 | 17.72 | 17.66 | 17.66 | 709 | +0.07(+0.40%) |
Apr 20, 2017 | 17.51 | 17.59 | 17.50 | 17.59 | 1,490 | -0.18(-1.00%) |
Apr 19, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 3,648 | +0.27(+1.52%) |
Apr 18, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 815 | -0.26(-1.45%) |
Apr 17, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 595 | +0.17(+0.96%) |
Apr 11, 2017 | 17.59 | 17.59 | 17.59 | 22 | -0.10(-0.55%) | |
Apr 07, 2017 | 17.68 | 17.68 | 17.68 | 0 | -0.04(-0.20%) | |
Apr 06, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 4,958 | +0.01(+0.05%) |
Apr 03, 2017 | 17.71 | 17.71 | 17.71 | 273 | +0.04(+0.20%) | |
Mar 30, 2017 | 17.68 | 17.68 | 17.68 | 38 | +0.03(+0.15%) | |
Mar 28, 2017 | 17.65 | 17.65 | 17.65 | 12 | +0.02(+0.10%) | |
Mar 27, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 257 | +0.04(+0.25%) |
Mar 23, 2017 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) | |
Mar 22, 2017 | 17.59 | 17.64 | 17.59 | 17.59 | 1,684 | +0.01(+0.08%) |
Mar 21, 2017 | 17.56 | 17.57 | 17.56 | 17.57 | 573 | -0.08(-0.43%) |
Mar 20, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 244 | +0.01(+0.05%) |
Mar 17, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 1,037 | +0.04(+0.25%) |
Mar 15, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.08(-0.45%) | |
Mar 14, 2017 | 17.56 | 17.67 | 17.56 | 17.67 | 1,517 | +0.09(+0.52%) |
Mar 13, 2017 | 17.59 | 17.59 | 17.58 | 17.58 | 290 | +0.02(+0.14%) |
Mar 10, 2017 | 17.67 | 17.67 | 17.56 | 17.56 | 3,008 | -0.00(-0.00%) |
Mar 09, 2017 | 17.56 | 17.63 | 17.56 | 17.56 | 3,341 | -0.09(-0.50%) |
Mar 08, 2017 | 17.57 | 17.65 | 17.56 | 17.65 | 3,119 | +0.13(+0.76%) |
Mar 07, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 2,749 | -0.01(-0.05%) |
Mar 06, 2017 | 17.74 | 17.74 | 17.29 | 17.52 | 9,127 | -0.48(-2.65%) |
Mar 02, 2017 | 18.00 | 18.00 | 18.00 | 135 | -0.04(-0.25%) |