Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.80 | 16.94 | 16.74 | 16.75 | 1,931,007 | -0.10(-0.60%) |
May 30, 2017 | 16.76 | 16.86 | 16.73 | 16.85 | 604,748 | -0.12(-0.69%) |
May 26, 2017 | 17.07 | 17.07 | 16.92 | 16.97 | 496,924 | -0.18(-1.03%) |
May 25, 2017 | 17.10 | 17.18 | 17.08 | 17.14 | 1,256,302 | +0.02(+0.10%) |
May 24, 2017 | 17.33 | 17.38 | 17.10 | 17.13 | 1,683,690 | -0.24(-1.40%) |
May 23, 2017 | 17.35 | 17.45 | 17.32 | 17.37 | 667,405 | +0.02(+0.10%) |
May 22, 2017 | 17.38 | 17.42 | 17.34 | 17.35 | 677,914 | +0.12(+0.68%) |
May 19, 2017 | 17.22 | 17.26 | 17.17 | 17.24 | 949,318 | +0.24(+1.43%) |
May 18, 2017 | 16.90 | 17.07 | 16.87 | 16.99 | 980,158 | +0.06(+0.35%) |
May 17, 2017 | 16.93 | 17.05 | 16.92 | 16.93 | 871,282 | -0.10(-0.59%) |
May 16, 2017 | 16.97 | 17.06 | 16.96 | 17.03 | 527,169 | +0.37(+2.21%) |
May 15, 2017 | 16.63 | 16.71 | 16.62 | 16.67 | 587,026 | -0.06(-0.35%) |
May 12, 2017 | 16.75 | 16.78 | 16.69 | 16.72 | 688,911 | +0.37(+2.26%) |
May 11, 2017 | 16.63 | 16.67 | 16.31 | 16.36 | 1,334,750 | -0.80(-4.65%) |
May 10, 2017 | 16.90 | 17.22 | 16.90 | 17.15 | 935,727 | +0.30(+1.79%) |
May 09, 2017 | 16.78 | 16.87 | 16.74 | 16.85 | 1,108,880 | -0.04(-0.25%) |
May 08, 2017 | 16.88 | 16.91 | 16.80 | 16.89 | 1,054,034 | -0.18(-1.03%) |
May 05, 2017 | 16.88 | 17.07 | 16.82 | 17.07 | 876,003 | +0.33(+1.95%) |
May 04, 2017 | 16.58 | 16.74 | 16.53 | 16.74 | 964,341 | +0.26(+1.58%) |
May 03, 2017 | 16.58 | 16.59 | 16.47 | 16.48 | 783,897 | -0.16(-0.96%) |
May 02, 2017 | 16.56 | 16.64 | 16.52 | 16.64 | 1,145,781 | +0.00(+0.00%) |
May 01, 2017 | 16.61 | 16.68 | 16.60 | 16.64 | 532,463 | -0.06(-0.35%) |
Apr 28, 2017 | 16.53 | 16.72 | 16.49 | 16.70 | 727,719 | -0.12(-0.70%) |
Apr 27, 2017 | 16.78 | 16.87 | 16.77 | 16.82 | 2,397,149 | +0.03(+0.15%) |
Apr 26, 2017 | 16.88 | 16.95 | 16.76 | 16.79 | 1,051,797 | -0.19(-1.14%) |
Apr 25, 2017 | 17.12 | 16.98 | 16.98 | 732,423 | +0.01(+0.05%) | |
Apr 24, 2017 | 16.84 | 16.99 | 16.82 | 16.98 | 683,298 | +0.16(+0.95%) |
Apr 21, 2017 | 16.84 | 16.86 | 16.77 | 16.82 | 458,392 | -0.06(-0.35%) |
Apr 20, 2017 | 16.88 | 16.94 | 16.85 | 16.88 | 558,738 | +0.08(+0.50%) |
Apr 19, 2017 | 16.80 | 16.86 | 16.77 | 16.79 | 523,713 | +0.00(+0.00%) |
Apr 18, 2017 | 16.67 | 16.82 | 16.63 | 16.79 | 596,040 | +0.12(+0.70%) |
Apr 17, 2017 | 16.55 | 16.69 | 16.55 | 16.67 | 359,035 | +0.15(+0.91%) |
Apr 13, 2017 | 16.55 | 16.57 | 16.51 | 16.52 | 528,968 | -0.18(-1.05%) |
Apr 12, 2017 | 16.58 | 16.72 | 16.56 | 16.70 | 474,706 | +0.14(+0.86%) |
Apr 11, 2017 | 16.54 | 16.58 | 16.34 | 16.56 | 500,338 | +0.04(+0.25%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.44 | 16.51 | 461,758 | +0.23(+1.39%) |
Apr 07, 2017 | 16.25 | 16.36 | 16.25 | 16.29 | 765,291 | -0.22(-1.32%) |
Apr 06, 2017 | 16.51 | 16.59 | 16.47 | 16.51 | 558,405 | +0.00(+0.00%) |
Apr 05, 2017 | 16.51 | 16.58 | 16.47 | 16.51 | 639,832 | -0.03(-0.15%) |
Apr 04, 2017 | 16.53 | 16.56 | 16.44 | 16.53 | 628,808 | -0.17(-1.00%) |
Apr 03, 2017 | 16.71 | 16.75 | 16.60 | 16.70 | 590,150 | -0.15(-0.90%) |
Mar 31, 2017 | 16.82 | 16.90 | 16.76 | 16.85 | 821,633 | +0.18(+1.06%) |
Mar 30, 2017 | 16.62 | 16.76 | 16.61 | 16.67 | 1,001,035 | -0.27(-1.58%) |
Mar 29, 2017 | 16.91 | 16.96 | 16.82 | 16.94 | 873,168 | -0.03(-0.20%) |
Mar 28, 2017 | 17.07 | 17.13 | 16.97 | 16.98 | 1,175,490 | -0.20(-1.17%) |
Mar 27, 2017 | 17.08 | 17.22 | 17.08 | 17.18 | 653,216 | +0.10(+0.59%) |
Mar 24, 2017 | 17.11 | 17.13 | 17.03 | 17.08 | 826,102 | -0.29(-1.69%) |
Mar 23, 2017 | 17.29 | 17.43 | 17.28 | 17.37 | 571,518 | -0.02(-0.10%) |
Mar 22, 2017 | 17.19 | 17.39 | 17.13 | 17.39 | 1,008,982 | +0.28(+1.62%) |
Mar 21, 2017 | 17.37 | 17.43 | 17.11 | 17.11 | 807,615 | -0.18(-1.07%) |
Mar 20, 2017 | 17.49 | 17.55 | 17.24 | 17.29 | 679,610 | -0.15(-0.87%) |
Mar 17, 2017 | 17.46 | 17.49 | 17.22 | 17.45 | 1,545,880 | +0.26(+1.51%) |
Mar 16, 2017 | 17.16 | 17.22 | 17.04 | 17.19 | 1,422,480 | -0.02(-0.10%) |
Mar 15, 2017 | 17.03 | 17.22 | 16.95 | 17.20 | 887,626 | +0.18(+1.03%) |
Mar 14, 2017 | 16.96 | 17.09 | 16.90 | 17.03 | 740,626 | +0.02(+0.10%) |
Mar 13, 2017 | 17.20 | 17.24 | 16.93 | 17.01 | 1,450,266 | -0.50(-2.87%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.42 | 17.51 | 1,195,052 | +0.64(+3.78%) |
Mar 09, 2017 | 16.85 | 16.90 | 16.77 | 16.88 | 605,506 | +0.08(+0.50%) |
Mar 08, 2017 | 16.82 | 16.82 | 16.73 | 16.79 | 980,251 | -0.18(-1.09%) |
Mar 07, 2017 | 17.01 | 17.03 | 16.96 | 16.98 | 676,200 | -0.15(-0.88%) |
Mar 06, 2017 | 17.18 | 17.18 | 17.08 | 17.13 | 1,418,044 | -0.04(-0.24%) |
Mar 03, 2017 | 17.08 | 17.21 | 17.05 | 17.17 | 1,100,866 | -0.05(-0.29%) |
Mar 02, 2017 | 17.32 | 17.34 | 17.16 | 17.22 | 1,578,084 | +0.28(+1.63%) |