Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.57 | 17.57 | 17.49 | 17.51 | 16,709 | -0.02(-0.14%) |
May 30, 2017 | 17.67 | 17.67 | 17.49 | 17.53 | 38,597 | -0.12(-0.68%) |
May 26, 2017 | 17.82 | 17.82 | 17.65 | 17.65 | 15,787 | -0.15(-0.85%) |
May 25, 2017 | 17.98 | 17.99 | 17.80 | 17.80 | 50,823 | -0.19(-1.05%) |
May 24, 2017 | 18.00 | 18.02 | 17.95 | 17.99 | 10,264 | +0.00(+0.00%) |
May 23, 2017 | 18.05 | 18.12 | 17.98 | 17.99 | 18,526 | -0.12(-0.66%) |
May 22, 2017 | 18.05 | 18.17 | 18.05 | 18.11 | 67,205 | +0.09(+0.49%) |
May 19, 2017 | 18.06 | 18.06 | 18.02 | 18.02 | 14,125 | +0.09(+0.51%) |
May 18, 2017 | 18.08 | 18.08 | 17.88 | 17.93 | 27,527 | -0.36(-1.97%) |
May 17, 2017 | 18.33 | 18.36 | 18.29 | 18.29 | 27,177 | +0.01(+0.05%) |
May 16, 2017 | 18.26 | 18.32 | 18.18 | 18.28 | 11,887 | +0.10(+0.55%) |
May 15, 2017 | 18.18 | 18.30 | 18.17 | 18.18 | 9,111 | +0.01(+0.06%) |
May 12, 2017 | 18.19 | 18.23 | 18.16 | 18.17 | 9,266 | -0.06(-0.33%) |
May 11, 2017 | 18.33 | 18.35 | 18.22 | 18.23 | 13,987 | -0.03(-0.16%) |
May 10, 2017 | 18.36 | 18.52 | 18.25 | 18.26 | 33,859 | -0.09(-0.49%) |
May 09, 2017 | 18.23 | 18.35 | 18.23 | 18.35 | 15,249 | +0.16(+0.85%) |
May 08, 2017 | 18.27 | 18.27 | 18.16 | 18.20 | 15,526 | -0.09(-0.46%) |
May 05, 2017 | 18.31 | 18.46 | 18.28 | 18.28 | 20,847 | +0.01(+0.05%) |
May 04, 2017 | 18.27 | 18.34 | 18.25 | 18.27 | 34,754 | -0.10(-0.54%) |
May 03, 2017 | 18.31 | 18.38 | 18.29 | 18.37 | 34,010 | +0.08(+0.44%) |
May 02, 2017 | 18.36 | 18.36 | 18.22 | 18.29 | 17,220 | -0.01(-0.05%) |
May 01, 2017 | 18.24 | 18.35 | 18.24 | 18.30 | 17,509 | +0.23(+1.27%) |
Apr 28, 2017 | 18.00 | 18.07 | 18.00 | 18.07 | 15,093 | -0.00(-0.02%) |
Apr 27, 2017 | 18.07 | 18.14 | 18.07 | 18.07 | 18,434 | -0.03(-0.14%) |
Apr 26, 2017 | 18.16 | 18.21 | 18.06 | 18.10 | 17,905 | -0.09(-0.49%) |
Apr 25, 2017 | 18.20 | 18.25 | 18.17 | 18.19 | 11,079 | -0.09(-0.48%) |
Apr 24, 2017 | 18.31 | 18.31 | 18.26 | 18.28 | 12,603 | +0.12(+0.65%) |
Apr 21, 2017 | 18.11 | 18.17 | 18.05 | 18.16 | 12,200 | +0.08(+0.44%) |
Apr 20, 2017 | 18.25 | 18.25 | 18.05 | 18.08 | 15,772 | -0.07(-0.39%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.15 | 18.15 | 7,293 | +0.01(+0.06%) |
Apr 18, 2017 | 18.16 | 18.16 | 18.01 | 18.14 | 30,693 | -0.09(-0.49%) |
Apr 17, 2017 | 18.25 | 18.27 | 18.21 | 18.23 | 12,891 | -0.08(-0.44%) |
Apr 13, 2017 | 18.27 | 18.31 | 18.22 | 18.31 | 47,879 | +0.13(+0.72%) |
Apr 12, 2017 | 18.13 | 18.20 | 18.13 | 18.18 | 6,899 | +0.10(+0.55%) |
Apr 11, 2017 | 18.05 | 18.08 | 17.90 | 18.08 | 39,149 | +0.00(+0.00%) |
Apr 10, 2017 | 18.10 | 18.13 | 18.01 | 18.08 | 11,407 | +0.02(+0.11%) |
Apr 07, 2017 | 18.09 | 18.09 | 17.99 | 18.06 | 9,793 | +0.03(+0.17%) |
Apr 06, 2017 | 18.07 | 18.10 | 18.00 | 18.03 | 18,384 | -0.10(-0.55%) |
Apr 05, 2017 | 18.18 | 18.18 | 18.08 | 18.13 | 20,968 | +0.08(+0.44%) |
Apr 04, 2017 | 18.07 | 18.07 | 18.01 | 18.05 | 12,636 | +0.02(+0.10%) |
Apr 03, 2017 | 18.20 | 18.20 | 18.03 | 18.03 | 11,440 | -0.09(-0.49%) |
Mar 31, 2017 | 18.28 | 18.28 | 18.07 | 18.12 | 51,115 | -0.21(-1.15%) |
Mar 30, 2017 | 18.31 | 18.38 | 18.30 | 18.33 | 8,086 | -0.12(-0.65%) |
Mar 29, 2017 | 18.46 | 18.49 | 18.42 | 18.45 | 5,800 | -0.02(-0.11%) |
Mar 28, 2017 | 18.49 | 18.51 | 18.47 | 18.47 | 3,723 | +0.02(+0.11%) |
Mar 27, 2017 | 18.59 | 18.59 | 18.45 | 18.45 | 59,110 | -0.11(-0.59%) |
Mar 24, 2017 | 18.71 | 18.74 | 18.55 | 18.56 | 15,202 | -0.29(-1.54%) |
Mar 23, 2017 | 18.92 | 18.95 | 18.81 | 18.85 | 5,506 | -0.07(-0.37%) |
Mar 22, 2017 | 18.95 | 18.95 | 18.91 | 18.92 | 760 | -0.08(-0.42%) |
Mar 21, 2017 | 18.92 | 19.04 | 18.85 | 19.00 | 6,805 | +0.07(+0.39%) |
Mar 20, 2017 | 18.93 | 19.05 | 18.92 | 18.93 | 37,563 | -0.00(-0.02%) |
Mar 17, 2017 | 18.93 | 18.93 | 18.81 | 18.93 | 36,582 | +0.01(+0.05%) |
Mar 16, 2017 | 19.00 | 19.00 | 18.90 | 18.92 | 47,916 | +0.01(+0.05%) |
Mar 15, 2017 | 19.04 | 19.04 | 18.87 | 18.91 | 26,225 | +0.01(+0.05%) |
Mar 14, 2017 | 18.95 | 18.95 | 18.76 | 18.90 | 25,670 | -0.12(-0.63%) |
Mar 13, 2017 | 18.96 | 19.04 | 18.96 | 19.02 | 30,751 | +0.02(+0.11%) |
Mar 10, 2017 | 19.04 | 19.04 | 18.93 | 19.00 | 26,300 | -0.07(-0.37%) |
Mar 09, 2017 | 19.11 | 19.20 | 19.00 | 19.07 | 52,763 | -0.16(-0.83%) |
Mar 08, 2017 | 19.28 | 19.28 | 19.22 | 19.23 | 25,815 | -0.12(-0.62%) |
Mar 07, 2017 | 19.41 | 19.41 | 19.30 | 19.35 | 4,329 | -0.16(-0.82%) |
Mar 06, 2017 | 19.53 | 19.66 | 19.51 | 19.51 | 20,853 | +0.01(+0.05%) |
Mar 03, 2017 | 19.50 | 19.55 | 19.36 | 19.50 | 9,683 | -0.05(-0.26%) |
Mar 02, 2017 | 19.66 | 19.71 | 19.48 | 19.55 | 18,549 | -0.26(-1.31%) |