Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.05 | 17.10 | 16.98 | 17.10 | 142,869 | +0.10(+0.57%) |
May 30, 2017 | 17.01 | 17.15 | 16.91 | 17.01 | 172,691 | -0.05(-0.28%) |
May 26, 2017 | 16.96 | 17.10 | 16.91 | 17.05 | 149,398 | +0.10(+0.57%) |
May 25, 2017 | 16.91 | 17.10 | 16.79 | 16.96 | 206,639 | +0.34(+2.04%) |
May 24, 2017 | 16.96 | 17.05 | 16.57 | 16.62 | 366,504 | -0.34(-2.00%) |
May 23, 2017 | 16.91 | 17.01 | 16.76 | 16.96 | 297,347 | +0.10(+0.57%) |
May 22, 2017 | 16.96 | 17.10 | 16.81 | 16.86 | 215,531 | -0.15(-0.85%) |
May 19, 2017 | 16.81 | 17.07 | 16.79 | 17.01 | 287,976 | +0.15(+0.86%) |
May 18, 2017 | 17.15 | 17.15 | 16.72 | 16.86 | 264,544 | -0.29(-1.69%) |
May 17, 2017 | 17.15 | 17.30 | 16.96 | 17.15 | 257,167 | -0.15(-0.84%) |
May 16, 2017 | 17.20 | 17.30 | 17.01 | 17.30 | 152,140 | +0.05(+0.28%) |
May 15, 2017 | 17.05 | 17.30 | 17.01 | 17.25 | 144,432 | +0.19(+1.14%) |
May 12, 2017 | 17.15 | 17.20 | 16.81 | 17.05 | 194,546 | -0.15(-0.84%) |
May 11, 2017 | 17.01 | 17.25 | 16.86 | 17.20 | 183,854 | +0.10(+0.57%) |
May 10, 2017 | 16.91 | 17.10 | 16.81 | 17.10 | 133,362 | +0.15(+0.86%) |
May 09, 2017 | 16.72 | 17.05 | 16.67 | 16.96 | 183,735 | +0.24(+1.45%) |
May 08, 2017 | 16.52 | 17.83 | 16.33 | 16.72 | 424,119 | +0.15(+0.88%) |
May 05, 2017 | 16.72 | 16.91 | 15.94 | 16.57 | 262,786 | -0.15(-0.87%) |
May 04, 2017 | 16.72 | 16.86 | 16.38 | 16.72 | 192,616 | +0.10(+0.58%) |
May 03, 2017 | 17.05 | 17.05 | 16.60 | 16.62 | 122,330 | -0.44(-2.56%) |
May 02, 2017 | 16.96 | 17.20 | 16.81 | 17.05 | 129,822 | +0.05(+0.29%) |
May 01, 2017 | 17.01 | 17.01 | 16.76 | 17.01 | 170,262 | +0.05(+0.29%) |
Apr 28, 2017 | 17.88 | 17.88 | 16.96 | 16.96 | 208,583 | -0.97(-5.41%) |
Apr 27, 2017 | 17.73 | 17.98 | 17.64 | 17.93 | 206,125 | +0.24(+1.37%) |
Apr 26, 2017 | 17.39 | 17.83 | 17.30 | 17.68 | 189,266 | +0.29(+1.67%) |
Apr 25, 2017 | 17.35 | 17.64 | 17.25 | 17.39 | 171,536 | +0.15(+0.84%) |
Apr 24, 2017 | 17.10 | 17.25 | 16.94 | 17.25 | 123,933 | +0.34(+2.01%) |
Apr 21, 2017 | 17.01 | 17.01 | 16.72 | 16.91 | 128,331 | -0.10(-0.57%) |
Apr 20, 2017 | 17.15 | 17.15 | 16.67 | 17.01 | 164,083 | +0.00(+0.00%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.86 | 17.01 | 149,661 | +0.15(+0.86%) |
Apr 18, 2017 | 16.62 | 16.86 | 16.62 | 16.86 | 97,049 | +0.19(+1.16%) |
Apr 17, 2017 | 16.47 | 16.67 | 16.38 | 16.67 | 118,616 | +0.24(+1.48%) |
Apr 13, 2017 | 16.33 | 16.57 | 16.28 | 16.42 | 143,094 | +0.05(+0.30%) |
Apr 12, 2017 | 16.67 | 16.67 | 16.28 | 16.38 | 194,101 | -0.34(-2.03%) |
Apr 11, 2017 | 16.47 | 16.76 | 16.47 | 16.72 | 258,746 | +0.15(+0.88%) |
Apr 10, 2017 | 16.47 | 16.62 | 16.38 | 16.57 | 244,054 | +0.10(+0.59%) |
Apr 07, 2017 | 16.33 | 16.57 | 16.28 | 16.47 | 134,149 | +0.10(+0.59%) |
Apr 06, 2017 | 16.23 | 16.52 | 16.18 | 16.38 | 151,994 | +0.15(+0.90%) |
Apr 05, 2017 | 16.57 | 16.57 | 16.23 | 16.23 | 217,425 | -0.29(-1.76%) |
Apr 04, 2017 | 16.33 | 16.52 | 16.28 | 16.52 | 137,197 | +0.15(+0.89%) |
Apr 03, 2017 | 16.57 | 16.57 | 16.23 | 16.38 | 205,422 | -0.15(-0.88%) |
Mar 31, 2017 | 16.52 | 16.57 | 16.42 | 16.52 | 352,581 | +0.00(+0.00%) |
Mar 30, 2017 | 16.57 | 16.76 | 16.38 | 16.52 | 403,998 | -0.05(-0.29%) |
Mar 29, 2017 | 16.42 | 16.67 | 16.38 | 16.57 | 339,992 | +0.10(+0.59%) |
Mar 28, 2017 | 16.47 | 16.57 | 16.23 | 16.47 | 179,833 | +0.00(+0.00%) |
Mar 27, 2017 | 16.33 | 16.62 | 16.23 | 16.47 | 203,056 | -0.05(-0.29%) |
Mar 24, 2017 | 16.52 | 16.62 | 16.42 | 16.52 | 101,605 | +0.05(+0.29%) |
Mar 23, 2017 | 16.33 | 16.76 | 16.18 | 16.47 | 457,368 | +0.15(+0.89%) |
Mar 22, 2017 | 16.33 | 16.38 | 16.04 | 16.33 | 308,961 | +0.00(+0.00%) |
Mar 21, 2017 | 16.62 | 16.67 | 16.33 | 16.33 | 202,183 | -0.24(-1.46%) |
Mar 20, 2017 | 16.76 | 16.91 | 16.52 | 16.57 | 162,742 | -0.24(-1.44%) |
Mar 17, 2017 | 16.62 | 16.86 | 16.47 | 16.81 | 372,415 | +0.19(+1.17%) |
Mar 16, 2017 | 16.23 | 16.67 | 16.18 | 16.62 | 297,231 | +0.34(+2.08%) |
Mar 15, 2017 | 16.28 | 16.47 | 16.23 | 16.28 | 423,841 | +0.15(+0.90%) |
Mar 14, 2017 | 16.28 | 16.45 | 16.09 | 16.13 | 182,970 | -0.19(-1.19%) |
Mar 13, 2017 | 16.59 | 16.18 | 16.33 | 205,876 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.23 | 16.42 | 16.04 | 16.33 | 206,817 | +0.19(+1.20%) |
Mar 09, 2017 | 15.84 | 16.52 | 15.84 | 16.13 | 270,837 | +0.29(+1.83%) |
Mar 08, 2017 | 16.09 | 16.28 | 15.84 | 15.84 | 246,350 | -0.24(-1.51%) |
Mar 07, 2017 | 16.28 | 16.47 | 16.04 | 16.09 | 253,387 | -0.24(-1.48%) |
Mar 06, 2017 | 16.62 | 16.67 | 16.04 | 16.33 | 250,584 | -0.34(-2.04%) |
Mar 03, 2017 | 16.13 | 17.10 | 16.13 | 16.67 | 560,990 | +0.82(+5.20%) |
Mar 02, 2017 | 16.13 | 16.13 | 15.79 | 15.84 | 251,525 | -0.29(-1.80%) |