Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.53 | 17.53 | 17.46 | 17.46 | 14,424 | -0.14(-0.82%) |
May 30, 2017 | 17.70 | 17.70 | 17.59 | 17.61 | 13,105 | -0.07(-0.42%) |
May 26, 2017 | 17.63 | 17.74 | 17.63 | 17.68 | 23,374 | -0.01(-0.08%) |
May 25, 2017 | 17.68 | 17.77 | 17.67 | 17.70 | 13,389 | +0.01(+0.05%) |
May 24, 2017 | 17.59 | 17.69 | 17.59 | 17.69 | 22,250 | +0.14(+0.78%) |
May 23, 2017 | 17.54 | 17.59 | 17.54 | 17.55 | 26,786 | -0.01(-0.04%) |
May 22, 2017 | 17.55 | 17.59 | 17.54 | 17.56 | 10,786 | +0.03(+0.18%) |
May 19, 2017 | 17.48 | 17.54 | 17.43 | 17.53 | 10,829 | +0.31(+1.82%) |
May 18, 2017 | 17.14 | 17.27 | 17.09 | 17.21 | 15,899 | -0.20(-1.15%) |
May 17, 2017 | 17.59 | 17.60 | 17.36 | 17.41 | 24,844 | -0.30(-1.72%) |
May 16, 2017 | 17.65 | 17.81 | 17.64 | 17.72 | 69,234 | +0.09(+0.49%) |
May 15, 2017 | 17.61 | 17.64 | 17.61 | 17.63 | 11,358 | +0.13(+0.75%) |
May 12, 2017 | 17.51 | 17.51 | 17.47 | 17.50 | 8,271 | +0.05(+0.28%) |
May 11, 2017 | 17.59 | 17.59 | 17.40 | 17.45 | 16,643 | +0.12(+0.71%) |
May 10, 2017 | 17.27 | 17.39 | 17.27 | 17.33 | 15,341 | +0.09(+0.51%) |
May 09, 2017 | 17.33 | 17.33 | 17.20 | 17.24 | 17,926 | +0.09(+0.51%) |
May 08, 2017 | 17.74 | 17.74 | 17.15 | 17.15 | 27,357 | -0.07(-0.42%) |
May 05, 2017 | 17.11 | 17.24 | 17.11 | 17.22 | 32,464 | +0.18(+1.06%) |
May 04, 2017 | 17.12 | 17.16 | 16.97 | 17.04 | 35,783 | -0.21(-1.22%) |
May 03, 2017 | 17.29 | 17.35 | 17.25 | 17.25 | 9,642 | -0.15(-0.83%) |
May 02, 2017 | 17.43 | 17.46 | 17.33 | 17.40 | 18,129 | +0.02(+0.12%) |
May 01, 2017 | 17.35 | 17.41 | 17.32 | 17.38 | 7,699 | +0.09(+0.50%) |
Apr 28, 2017 | 17.27 | 17.35 | 17.21 | 17.29 | 19,612 | +0.08(+0.46%) |
Apr 27, 2017 | 17.21 | 17.26 | 17.19 | 17.21 | 15,680 | +0.00(+0.00%) |
Apr 26, 2017 | 17.19 | 17.27 | 17.18 | 17.21 | 24,813 | -0.04(-0.25%) |
Apr 25, 2017 | 17.27 | 17.31 | 17.17 | 17.25 | 24,921 | +0.10(+0.59%) |
Apr 24, 2017 | 17.25 | 17.25 | 17.06 | 17.15 | 17,848 | +0.28(+1.63%) |
Apr 21, 2017 | 16.84 | 16.92 | 16.80 | 16.88 | 11,233 | +0.01(+0.09%) |
Apr 20, 2017 | 16.74 | 16.86 | 16.74 | 16.86 | 19,466 | +0.22(+1.35%) |
Apr 19, 2017 | 16.90 | 16.90 | 16.60 | 16.64 | 25,535 | -0.20(-1.16%) |
Apr 18, 2017 | 16.83 | 16.87 | 16.82 | 16.83 | 22,363 | -0.14(-0.81%) |
Apr 17, 2017 | 16.93 | 17.00 | 16.85 | 16.97 | 45,894 | +0.14(+0.82%) |
Apr 13, 2017 | 16.93 | 16.93 | 16.82 | 16.83 | 24,570 | -0.03(-0.17%) |
Apr 12, 2017 | 16.90 | 16.90 | 16.80 | 16.86 | 20,445 | +0.08(+0.46%) |
Apr 11, 2017 | 16.87 | 16.87 | 16.69 | 16.78 | 21,974 | -0.01(-0.07%) |
Apr 10, 2017 | 16.86 | 16.86 | 16.78 | 16.80 | 29,903 | -0.01(-0.09%) |
Apr 07, 2017 | 16.84 | 16.93 | 16.80 | 16.81 | 20,676 | -0.03(-0.16%) |
Apr 06, 2017 | 16.98 | 16.98 | 16.82 | 16.84 | 17,997 | -0.10(-0.61%) |
Apr 05, 2017 | 17.06 | 17.15 | 16.94 | 16.94 | 20,518 | -0.12(-0.68%) |
Apr 04, 2017 | 16.90 | 17.11 | 16.90 | 17.06 | 36,199 | +0.08(+0.50%) |
Apr 03, 2017 | 17.06 | 17.06 | 16.94 | 16.97 | 25,032 | -0.04(-0.24%) |
Mar 31, 2017 | 17.05 | 17.05 | 16.96 | 17.01 | 8,684 | -0.09(-0.55%) |
Mar 30, 2017 | 17.14 | 17.22 | 17.09 | 17.11 | 453,856 | -0.17(-0.97%) |
Mar 29, 2017 | 17.18 | 17.27 | 17.17 | 17.27 | 21,536 | +0.10(+0.60%) |
Mar 28, 2017 | 17.38 | 17.38 | 17.14 | 17.17 | 13,596 | -0.03(-0.18%) |
Mar 27, 2017 | 17.12 | 17.23 | 17.12 | 17.20 | 6,565 | -0.06(-0.35%) |
Mar 24, 2017 | 17.30 | 17.30 | 17.22 | 17.26 | 14,478 | +0.05(+0.29%) |
Mar 23, 2017 | 17.30 | 17.30 | 17.06 | 17.21 | 5,536 | +0.09(+0.53%) |
Mar 22, 2017 | 17.07 | 17.33 | 17.07 | 17.12 | 14,239 | -0.05(-0.30%) |
Mar 21, 2017 | 17.44 | 17.57 | 17.15 | 17.17 | 14,732 | -0.21(-1.18%) |
Mar 20, 2017 | 17.34 | 17.40 | 17.23 | 17.38 | 6,828 | +0.09(+0.54%) |
Mar 17, 2017 | 17.37 | 17.58 | 17.23 | 17.28 | 10,239 | +0.11(+0.62%) |
Mar 16, 2017 | 17.19 | 17.25 | 17.16 | 17.18 | 12,560 | +0.15(+0.86%) |
Mar 15, 2017 | 16.72 | 17.04 | 16.66 | 17.03 | 8,973 | +0.39(+2.35%) |
Mar 14, 2017 | 16.63 | 16.72 | 16.63 | 16.64 | 15,301 | -0.14(-0.86%) |
Mar 13, 2017 | 16.89 | 16.89 | 16.69 | 16.79 | 18,031 | +0.09(+0.54%) |
Mar 10, 2017 | 16.57 | 16.71 | 16.56 | 16.70 | 6,659 | +0.16(+0.98%) |
Mar 09, 2017 | 16.61 | 16.61 | 16.48 | 16.53 | 7,525 | -0.10(-0.61%) |
Mar 08, 2017 | 16.91 | 16.91 | 16.63 | 16.63 | 14,400 | -0.28(-1.67%) |
Mar 07, 2017 | 16.90 | 16.94 | 16.83 | 16.92 | 15,611 | -0.04(-0.23%) |
Mar 06, 2017 | 17.05 | 17.05 | 16.87 | 16.95 | 12,023 | -0.03(-0.20%) |
Mar 03, 2017 | 16.83 | 16.99 | 16.83 | 16.99 | 4,532 | +0.20(+1.21%) |
Mar 02, 2017 | 16.76 | 16.83 | 16.76 | 16.79 | 6,789 | -0.07(-0.43%) |