Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.64 | 17.73 | 17.45 | 17.71 | 3,359,159 | +0.05(+0.30%) |
May 30, 2017 | 17.59 | 17.76 | 17.53 | 17.65 | 1,385,457 | +0.04(+0.21%) |
May 26, 2017 | 17.87 | 17.88 | 17.54 | 17.62 | 958,110 | -0.25(-1.40%) |
May 25, 2017 | 18.00 | 18.03 | 17.84 | 17.87 | 902,487 | -0.10(-0.53%) |
May 24, 2017 | 17.97 | 18.08 | 17.93 | 17.96 | 1,308,673 | +0.00(+0.00%) |
May 23, 2017 | 17.97 | 18.13 | 17.88 | 17.96 | 3,243,725 | +0.02(+0.12%) |
May 22, 2017 | 17.81 | 18.00 | 17.71 | 17.94 | 2,555,344 | +0.17(+0.93%) |
May 19, 2017 | 17.51 | 17.81 | 17.38 | 17.78 | 1,963,045 | +0.27(+1.52%) |
May 18, 2017 | 17.23 | 17.52 | 17.09 | 17.51 | 1,315,792 | +0.27(+1.54%) |
May 17, 2017 | 17.15 | 17.41 | 17.15 | 17.24 | 2,172,445 | +0.10(+0.59%) |
May 16, 2017 | 17.29 | 17.32 | 17.05 | 17.14 | 1,215,133 | -0.14(-0.83%) |
May 15, 2017 | 17.23 | 17.58 | 17.23 | 17.29 | 1,214,449 | +0.10(+0.59%) |
May 12, 2017 | 17.01 | 17.29 | 17.01 | 17.18 | 2,141,769 | +0.23(+1.35%) |
May 11, 2017 | 16.94 | 17.02 | 16.78 | 16.96 | 1,410,475 | -0.04(-0.22%) |
May 10, 2017 | 16.85 | 17.09 | 16.84 | 16.99 | 975,365 | +0.13(+0.78%) |
May 09, 2017 | 17.03 | 17.09 | 16.77 | 16.86 | 1,440,300 | -0.15(-0.90%) |
May 08, 2017 | 17.02 | 17.11 | 16.75 | 17.01 | 1,276,182 | +0.03(+0.16%) |
May 05, 2017 | 16.63 | 17.00 | 16.63 | 16.99 | 1,171,105 | +0.40(+2.38%) |
May 04, 2017 | 16.96 | 17.26 | 16.43 | 16.59 | 1,707,943 | -0.13(-0.76%) |
May 03, 2017 | 16.88 | 16.88 | 16.50 | 16.72 | 3,228,206 | -0.13(-0.78%) |
May 02, 2017 | 17.28 | 17.31 | 16.79 | 16.85 | 3,041,771 | -0.37(-2.14%) |
May 01, 2017 | 17.28 | 17.43 | 17.09 | 17.22 | 1,280,245 | -0.08(-0.46%) |
Apr 28, 2017 | 17.54 | 17.54 | 17.20 | 17.30 | 1,115,146 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,596 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.49 | 17.54 | 1,153,843 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,241 | -0.03(-0.15%) |
Apr 24, 2017 | 17.87 | 17.94 | 17.42 | 17.68 | 1,091,274 | -0.15(-0.86%) |
Apr 21, 2017 | 17.88 | 17.95 | 17.84 | 17.84 | 820,522 | -0.08(-0.44%) |
Apr 20, 2017 | 17.88 | 17.96 | 17.78 | 17.92 | 983,295 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,590 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.79 | 17.91 | 915,064 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,631 | +0.24(+1.38%) |
Apr 13, 2017 | 17.69 | 17.76 | 17.59 | 17.60 | 1,500,872 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,284 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.50 | 17.68 | 1,074,718 | +0.12(+0.66%) |
Apr 10, 2017 | 17.31 | 17.60 | 17.21 | 17.56 | 1,140,927 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,975,029 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,449 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.31 | 17.08 | 17.15 | 1,163,009 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,479 | -0.14(-0.83%) |
Apr 03, 2017 | 17.14 | 17.25 | 17.06 | 17.22 | 894,340 | +0.08(+0.46%) |
Mar 31, 2017 | 17.01 | 17.21 | 16.99 | 17.14 | 1,235,113 | +0.09(+0.56%) |
Mar 30, 2017 | 17.01 | 17.08 | 16.86 | 17.05 | 812,872 | +0.02(+0.12%) |
Mar 29, 2017 | 16.95 | 17.06 | 16.90 | 17.02 | 613,097 | +0.05(+0.28%) |
Mar 28, 2017 | 16.91 | 17.01 | 16.80 | 16.98 | 1,128,794 | +0.09(+0.53%) |
Mar 27, 2017 | 16.87 | 17.05 | 16.77 | 16.89 | 1,203,617 | +0.05(+0.28%) |
Mar 24, 2017 | 16.59 | 16.92 | 16.59 | 16.84 | 1,175,451 | +0.25(+1.49%) |
Mar 23, 2017 | 16.44 | 16.78 | 16.37 | 16.59 | 1,336,492 | +0.13(+0.80%) |
Mar 22, 2017 | 16.40 | 16.55 | 16.22 | 16.46 | 1,676,602 | +0.13(+0.81%) |
Mar 21, 2017 | 16.34 | 16.43 | 16.20 | 16.33 | 1,182,421 | +0.05(+0.29%) |
Mar 20, 2017 | 16.47 | 16.51 | 16.27 | 16.28 | 806,461 | -0.15(-0.93%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.33 | 16.43 | 2,021,311 | +0.06(+0.39%) |
Mar 16, 2017 | 16.25 | 16.41 | 16.19 | 16.37 | 890,852 | +0.06(+0.36%) |
Mar 15, 2017 | 16.16 | 16.35 | 15.98 | 16.31 | 2,187,316 | +0.41(+2.59%) |
Mar 14, 2017 | 16.09 | 16.09 | 15.88 | 15.90 | 1,248,267 | -0.25(-1.57%) |
Mar 13, 2017 | 16.21 | 16.36 | 16.05 | 16.15 | 624,677 | -0.06(-0.39%) |
Mar 10, 2017 | 16.25 | 16.35 | 16.05 | 16.22 | 1,054,917 | +0.11(+0.65%) |
Mar 09, 2017 | 16.34 | 16.47 | 16.09 | 16.11 | 845,941 | -0.24(-1.48%) |
Mar 08, 2017 | 16.49 | 16.56 | 16.28 | 16.35 | 940,237 | -0.30(-1.81%) |
Mar 07, 2017 | 16.68 | 16.82 | 16.59 | 16.66 | 601,048 | -0.11(-0.63%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.66 | 16.76 | 924,727 | -0.16(-0.94%) |
Mar 03, 2017 | 16.92 | 16.96 | 16.76 | 16.92 | 961,240 | -0.03(-0.19%) |
Mar 02, 2017 | 16.75 | 17.07 | 16.65 | 16.95 | 1,245,905 | +0.15(+0.91%) |