Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.94 | 17.24 | 16.87 | 17.21 | 285,052 | +0.39(+2.32%) |
May 30, 2017 | 16.73 | 17.00 | 16.63 | 16.82 | 147,868 | +0.01(+0.06%) |
May 26, 2017 | 16.80 | 16.90 | 16.58 | 16.81 | 131,210 | +0.10(+0.60%) |
May 25, 2017 | 16.56 | 16.91 | 16.54 | 16.71 | 113,615 | +0.14(+0.84%) |
May 24, 2017 | 16.86 | 16.94 | 16.48 | 16.57 | 122,070 | -0.31(-1.84%) |
May 23, 2017 | 16.95 | 17.02 | 16.78 | 16.88 | 110,753 | -0.07(-0.41%) |
May 22, 2017 | 16.93 | 17.07 | 16.90 | 16.95 | 102,681 | +0.02(+0.12%) |
May 19, 2017 | 16.74 | 17.00 | 16.52 | 16.93 | 118,936 | +0.26(+1.56%) |
May 18, 2017 | 16.55 | 16.82 | 16.41 | 16.67 | 120,217 | +0.05(+0.30%) |
May 17, 2017 | 16.31 | 16.70 | 16.31 | 16.62 | 113,544 | +0.13(+0.79%) |
May 16, 2017 | 16.75 | 16.75 | 16.36 | 16.49 | 135,760 | -0.17(-1.02%) |
May 15, 2017 | 16.65 | 16.82 | 16.63 | 16.66 | 116,867 | +0.01(+0.06%) |
May 12, 2017 | 16.66 | 16.88 | 16.58 | 16.65 | 122,963 | -0.03(-0.18%) |
May 11, 2017 | 16.78 | 16.82 | 16.50 | 16.68 | 94,687 | -0.16(-0.95%) |
May 10, 2017 | 17.00 | 17.25 | 16.76 | 16.84 | 201,658 | +0.08(+0.48%) |
May 09, 2017 | 16.84 | 16.84 | 16.59 | 16.76 | 106,071 | -0.08(-0.48%) |
May 08, 2017 | 16.58 | 16.85 | 16.41 | 16.84 | 97,415 | +0.32(+1.94%) |
May 05, 2017 | 16.16 | 16.56 | 16.16 | 16.52 | 83,742 | +0.29(+1.79%) |
May 04, 2017 | 16.25 | 16.32 | 16.15 | 16.23 | 96,069 | -0.05(-0.31%) |
May 03, 2017 | 16.12 | 16.48 | 16.01 | 16.28 | 145,778 | +0.09(+0.56%) |
May 02, 2017 | 16.53 | 16.70 | 16.13 | 16.19 | 114,683 | -0.35(-2.12%) |
May 01, 2017 | 16.43 | 16.56 | 16.31 | 16.54 | 68,446 | +0.17(+1.04%) |
Apr 28, 2017 | 16.49 | 16.59 | 16.32 | 16.37 | 119,347 | -0.04(-0.24%) |
Apr 27, 2017 | 16.53 | 16.56 | 16.39 | 16.41 | 79,928 | -0.13(-0.79%) |
Apr 26, 2017 | 16.43 | 16.79 | 16.38 | 16.54 | 111,684 | +0.04(+0.24%) |
Apr 25, 2017 | 16.64 | 16.77 | 16.48 | 16.50 | 120,458 | -0.02(-0.12%) |
Apr 24, 2017 | 16.53 | 16.71 | 16.41 | 16.52 | 110,230 | +0.17(+1.04%) |
Apr 21, 2017 | 16.40 | 16.44 | 16.32 | 16.35 | 144,971 | +0.02(+0.12%) |
Apr 20, 2017 | 16.43 | 16.46 | 16.28 | 16.33 | 117,655 | +0.01(+0.06%) |
Apr 19, 2017 | 16.33 | 16.40 | 16.26 | 16.32 | 115,726 | +0.04(+0.25%) |
Apr 18, 2017 | 16.25 | 16.34 | 16.16 | 16.28 | 94,967 | -0.02(-0.12%) |
Apr 17, 2017 | 16.35 | 16.40 | 16.21 | 16.30 | 90,762 | -0.08(-0.49%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.30 | 16.38 | 167,680 | -0.40(-2.38%) |
Apr 12, 2017 | 16.94 | 16.95 | 16.68 | 16.78 | 152,291 | -0.24(-1.41%) |
Apr 11, 2017 | 17.01 | 17.08 | 16.83 | 17.02 | 194,662 | +0.03(+0.18%) |
Apr 10, 2017 | 16.82 | 17.10 | 16.75 | 16.99 | 175,781 | +0.24(+1.43%) |
Apr 07, 2017 | 16.49 | 16.82 | 16.35 | 16.75 | 215,820 | +0.25(+1.52%) |
Apr 06, 2017 | 16.44 | 16.52 | 16.33 | 16.50 | 126,130 | +0.17(+1.04%) |
Apr 05, 2017 | 16.42 | 16.75 | 16.32 | 16.33 | 439,134 | -0.07(-0.43%) |
Apr 04, 2017 | 16.49 | 16.57 | 16.24 | 16.40 | 115,836 | -0.11(-0.67%) |
Apr 03, 2017 | 16.54 | 16.66 | 16.31 | 16.51 | 122,189 | +0.02(+0.12%) |
Mar 31, 2017 | 16.23 | 16.49 | 16.23 | 16.49 | 199,987 | +0.23(+1.41%) |
Mar 30, 2017 | 16.32 | 16.47 | 16.20 | 16.26 | 229,670 | -0.06(-0.37%) |
Mar 29, 2017 | 16.11 | 16.33 | 16.10 | 16.32 | 212,105 | +0.15(+0.93%) |
Mar 28, 2017 | 16.19 | 16.24 | 16.01 | 16.17 | 153,423 | -0.05(-0.31%) |
Mar 27, 2017 | 15.95 | 16.33 | 15.95 | 16.22 | 150,539 | +0.15(+0.93%) |
Mar 24, 2017 | 16.03 | 16.10 | 15.86 | 16.07 | 87,880 | +0.05(+0.31%) |
Mar 23, 2017 | 15.95 | 16.06 | 15.75 | 16.02 | 140,693 | +0.13(+0.82%) |
Mar 22, 2017 | 15.54 | 15.98 | 15.49 | 15.89 | 144,210 | +0.30(+1.92%) |
Mar 21, 2017 | 16.18 | 16.31 | 15.59 | 15.59 | 160,693 | -0.48(-2.99%) |
Mar 20, 2017 | 16.23 | 16.23 | 15.82 | 16.07 | 157,261 | -0.16(-0.99%) |
Mar 17, 2017 | 16.09 | 16.38 | 15.73 | 16.23 | 605,756 | +0.14(+0.87%) |
Mar 16, 2017 | 16.13 | 16.21 | 15.97 | 16.09 | 234,421 | +0.02(+0.12%) |
Mar 15, 2017 | 15.99 | 16.12 | 15.80 | 16.07 | 361,414 | +0.13(+0.82%) |
Mar 14, 2017 | 15.52 | 15.99 | 15.45 | 15.94 | 215,507 | +0.34(+2.18%) |
Mar 13, 2017 | 15.35 | 15.64 | 15.35 | 15.60 | 132,289 | +0.24(+1.56%) |
Mar 10, 2017 | 15.44 | 15.52 | 15.28 | 15.36 | 239,035 | -0.10(-0.65%) |
Mar 09, 2017 | 15.33 | 15.55 | 15.24 | 15.46 | 296,419 | +0.16(+1.05%) |
Mar 08, 2017 | 15.31 | 15.55 | 15.17 | 15.30 | 296,751 | -0.01(-0.07%) |
Mar 07, 2017 | 15.35 | 15.51 | 15.22 | 15.31 | 205,753 | -0.04(-0.26%) |
Mar 06, 2017 | 15.26 | 15.50 | 15.21 | 15.35 | 219,719 | -0.06(-0.39%) |
Mar 03, 2017 | 15.50 | 15.78 | 15.34 | 15.41 | 155,566 | -0.03(-0.19%) |
Mar 02, 2017 | 15.46 | 15.62 | 15.19 | 15.44 | 298,591 | -0.07(-0.45%) |