Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.67 | 17.76 | 17.63 | 17.71 | 1,709,730 | +0.05(+0.31%) |
May 30, 2017 | 17.54 | 17.69 | 17.54 | 17.65 | 1,689,357 | +0.02(+0.09%) |
May 26, 2017 | 17.65 | 17.65 | 17.58 | 17.64 | 1,572,733 | +0.00(+0.00%) |
May 25, 2017 | 17.66 | 17.69 | 17.56 | 17.64 | 1,414,332 | +0.00(+0.02%) |
May 24, 2017 | 17.47 | 17.65 | 17.46 | 17.63 | 1,714,951 | +0.16(+0.94%) |
May 23, 2017 | 17.63 | 17.71 | 17.45 | 17.47 | 2,115,746 | -0.15(-0.86%) |
May 22, 2017 | 17.51 | 17.67 | 17.47 | 17.62 | 1,465,061 | +0.16(+0.94%) |
May 19, 2017 | 17.34 | 17.47 | 17.31 | 17.46 | 1,833,134 | +0.17(+0.99%) |
May 18, 2017 | 17.33 | 17.40 | 17.21 | 17.29 | 2,578,628 | -0.01(-0.05%) |
May 17, 2017 | 17.36 | 17.38 | 17.22 | 17.29 | 2,750,216 | -0.16(-0.90%) |
May 16, 2017 | 17.50 | 17.61 | 17.43 | 17.45 | 1,612,207 | -0.04(-0.25%) |
May 15, 2017 | 17.59 | 17.59 | 17.46 | 17.49 | 2,153,594 | +0.02(+0.13%) |
May 12, 2017 | 17.50 | 17.58 | 17.43 | 17.47 | 1,824,188 | -0.03(-0.16%) |
May 11, 2017 | 17.52 | 17.59 | 17.43 | 17.50 | 2,208,709 | -0.14(-0.82%) |
May 10, 2017 | 17.67 | 17.73 | 17.60 | 17.64 | 1,650,485 | +0.04(+0.20%) |
May 09, 2017 | 17.75 | 17.77 | 17.54 | 17.61 | 2,877,194 | -0.16(-0.90%) |
May 08, 2017 | 17.72 | 17.79 | 17.66 | 17.77 | 2,158,553 | -0.00(-0.02%) |
May 05, 2017 | 17.50 | 17.78 | 17.48 | 17.77 | 2,039,561 | +0.27(+1.54%) |
May 04, 2017 | 17.56 | 17.58 | 17.39 | 17.50 | 4,673,356 | -0.09(-0.53%) |
May 03, 2017 | 17.67 | 17.69 | 17.52 | 17.59 | 3,673,401 | -0.09(-0.51%) |
May 02, 2017 | 17.51 | 17.73 | 17.48 | 17.68 | 1,986,041 | +0.15(+0.85%) |
May 01, 2017 | 17.79 | 17.79 | 17.51 | 17.54 | 2,256,960 | -0.26(-1.47%) |
Apr 28, 2017 | 17.68 | 17.81 | 17.60 | 17.80 | 7,897,919 | -0.01(-0.07%) |
Apr 27, 2017 | 17.91 | 17.97 | 17.66 | 17.81 | 9,697,832 | -0.25(-1.41%) |
Apr 26, 2017 | 17.62 | 18.09 | 17.58 | 18.06 | 12,395,857 | +0.31(+1.74%) |
Apr 25, 2017 | 17.68 | 17.77 | 17.63 | 17.75 | 2,561,110 | +0.00(+0.00%) |
Apr 24, 2017 | 17.81 | 17.86 | 17.74 | 17.75 | 1,907,513 | +0.01(+0.07%) |
Apr 21, 2017 | 17.65 | 17.75 | 17.64 | 17.74 | 1,565,098 | -0.01(-0.04%) |
Apr 20, 2017 | 17.63 | 17.80 | 17.58 | 17.75 | 1,894,504 | +0.10(+0.55%) |
Apr 19, 2017 | 17.72 | 17.79 | 17.61 | 17.65 | 1,718,302 | -0.13(-0.72%) |
Apr 18, 2017 | 17.92 | 17.94 | 17.70 | 17.78 | 3,397,444 | -0.20(-1.11%) |
Apr 17, 2017 | 17.93 | 18.08 | 17.88 | 17.98 | 2,256,767 | +0.14(+0.79%) |
Apr 13, 2017 | 17.92 | 17.96 | 17.83 | 17.84 | 1,826,008 | -0.07(-0.41%) |
Apr 12, 2017 | 17.82 | 17.93 | 17.76 | 17.92 | 2,042,070 | +0.15(+0.84%) |
Apr 11, 2017 | 17.68 | 17.78 | 17.58 | 17.77 | 2,704,515 | +0.07(+0.40%) |
Apr 10, 2017 | 17.63 | 17.75 | 17.55 | 17.70 | 2,012,387 | +0.10(+0.55%) |
Apr 07, 2017 | 17.50 | 17.62 | 17.40 | 17.60 | 3,367,894 | +0.20(+1.14%) |
Apr 06, 2017 | 17.43 | 17.45 | 17.35 | 17.40 | 3,202,236 | +0.05(+0.27%) |
Apr 05, 2017 | 17.40 | 17.45 | 17.32 | 17.35 | 2,647,879 | -0.03(-0.18%) |
Apr 04, 2017 | 17.17 | 17.40 | 17.14 | 17.38 | 2,749,066 | +0.11(+0.63%) |
Apr 03, 2017 | 17.23 | 17.31 | 17.11 | 17.27 | 2,911,849 | -0.02(-0.09%) |
Mar 31, 2017 | 17.27 | 17.33 | 17.21 | 17.29 | 2,033,757 | +0.08(+0.48%) |
Mar 30, 2017 | 17.29 | 17.32 | 17.19 | 17.21 | 2,315,204 | -0.05(-0.27%) |
Mar 29, 2017 | 17.17 | 17.26 | 17.11 | 17.26 | 1,905,355 | +0.07(+0.39%) |
Mar 28, 2017 | 17.18 | 17.26 | 17.15 | 17.19 | 2,018,210 | -0.03(-0.18%) |
Mar 27, 2017 | 17.21 | 17.25 | 17.15 | 17.22 | 2,340,669 | +0.03(+0.16%) |
Mar 24, 2017 | 17.18 | 17.29 | 17.15 | 17.19 | 2,073,199 | -0.02(-0.14%) |
Mar 23, 2017 | 17.18 | 17.29 | 17.14 | 17.22 | 2,688,930 | +0.00(+0.02%) |
Mar 22, 2017 | 16.93 | 17.23 | 16.92 | 17.21 | 3,691,718 | +0.25(+1.47%) |
Mar 21, 2017 | 16.99 | 17.04 | 16.93 | 16.96 | 2,777,105 | +0.12(+0.74%) |
Mar 20, 2017 | 17.06 | 17.16 | 16.77 | 16.84 | 3,766,554 | -0.25(-1.49%) |
Mar 17, 2017 | 16.89 | 17.13 | 16.89 | 17.09 | 3,377,245 | +0.25(+1.46%) |
Mar 16, 2017 | 16.92 | 16.97 | 16.83 | 16.84 | 2,331,931 | -0.05(-0.32%) |
Mar 15, 2017 | 16.64 | 16.92 | 16.62 | 16.90 | 3,667,308 | +0.31(+1.86%) |
Mar 14, 2017 | 16.69 | 16.69 | 16.58 | 16.59 | 1,951,924 | -0.19(-1.12%) |
Mar 13, 2017 | 16.80 | 16.80 | 16.71 | 16.78 | 2,859,944 | +0.27(+1.61%) |
Mar 10, 2017 | 16.49 | 16.53 | 16.43 | 16.51 | 3,393,095 | +0.11(+0.69%) |
Mar 09, 2017 | 16.25 | 16.40 | 16.25 | 16.40 | 2,932,593 | +0.14(+0.84%) |
Mar 08, 2017 | 16.39 | 16.40 | 16.25 | 16.26 | 2,304,626 | -0.14(-0.88%) |
Mar 07, 2017 | 16.49 | 16.49 | 16.40 | 16.41 | 2,215,775 | -0.06(-0.39%) |
Mar 06, 2017 | 16.40 | 16.50 | 16.38 | 16.47 | 2,344,589 | +0.03(+0.16%) |
Mar 03, 2017 | 16.42 | 16.46 | 16.37 | 16.44 | 2,434,771 | +0.03(+0.18%) |
Mar 02, 2017 | 16.43 | 16.48 | 16.37 | 16.41 | 2,234,585 | -0.04(-0.25%) |