Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.28 | 17.28 | 17.11 | 17.15 | 21,356 | -0.08(-0.46%) |
May 30, 2017 | 17.27 | 17.27 | 17.16 | 17.23 | 48,364 | +0.01(+0.05%) |
May 26, 2017 | 17.26 | 17.26 | 17.16 | 17.22 | 28,763 | -0.02(-0.11%) |
May 25, 2017 | 17.24 | 17.27 | 17.16 | 17.24 | 36,796 | +0.07(+0.43%) |
May 24, 2017 | 17.11 | 17.18 | 17.09 | 17.16 | 37,676 | +0.13(+0.74%) |
May 23, 2017 | 17.14 | 17.14 | 17.02 | 17.04 | 22,939 | -0.02(-0.11%) |
May 22, 2017 | 17.06 | 17.08 | 17.03 | 17.06 | 34,138 | +0.03(+0.19%) |
May 19, 2017 | 16.96 | 17.07 | 16.94 | 17.02 | 34,211 | +0.21(+1.26%) |
May 18, 2017 | 16.77 | 16.91 | 16.67 | 16.81 | 43,398 | +0.03(+0.17%) |
May 17, 2017 | 17.25 | 17.25 | 16.77 | 16.78 | 61,976 | -0.53(-3.05%) |
May 16, 2017 | 17.32 | 17.33 | 17.19 | 17.31 | 198,237 | +0.11(+0.66%) |
May 15, 2017 | 17.11 | 17.23 | 17.11 | 17.20 | 27,493 | +0.16(+0.94%) |
May 12, 2017 | 17.08 | 17.08 | 17.00 | 17.04 | 49,893 | +0.01(+0.06%) |
May 11, 2017 | 17.03 | 17.07 | 16.94 | 17.03 | 31,007 | -0.09(-0.51%) |
May 10, 2017 | 17.07 | 17.14 | 17.07 | 17.12 | 39,882 | +0.06(+0.34%) |
May 09, 2017 | 17.02 | 17.10 | 17.01 | 17.06 | 24,475 | +0.03(+0.17%) |
May 08, 2017 | 17.12 | 17.12 | 17.00 | 17.03 | 44,029 | -0.11(-0.66%) |
May 05, 2017 | 16.97 | 17.15 | 16.97 | 17.14 | 15,728 | +0.18(+1.06%) |
May 04, 2017 | 16.99 | 17.01 | 16.96 | 16.96 | 16,334 | +0.02(+0.11%) |
May 03, 2017 | 17.00 | 17.00 | 16.86 | 16.95 | 25,139 | -0.14(-0.83%) |
May 02, 2017 | 17.17 | 17.17 | 17.05 | 17.09 | 25,359 | -0.01(-0.06%) |
May 01, 2017 | 17.21 | 17.21 | 17.03 | 17.10 | 22,864 | +0.02(+0.11%) |
Apr 28, 2017 | 17.16 | 17.23 | 17.04 | 17.08 | 56,744 | -0.07(-0.41%) |
Apr 27, 2017 | 17.17 | 17.17 | 17.11 | 17.15 | 24,644 | +0.06(+0.36%) |
Apr 26, 2017 | 17.20 | 17.20 | 17.06 | 17.09 | 32,095 | -0.10(-0.56%) |
Apr 25, 2017 | 17.10 | 17.21 | 17.10 | 17.18 | 80,365 | +0.24(+1.41%) |
Apr 24, 2017 | 16.84 | 16.96 | 16.84 | 16.94 | 43,365 | +0.33(+1.99%) |
Apr 21, 2017 | 16.60 | 16.65 | 16.54 | 16.61 | 33,616 | -0.11(-0.68%) |
Apr 20, 2017 | 16.49 | 16.73 | 16.45 | 16.73 | 25,496 | +0.34(+2.07%) |
Apr 19, 2017 | 16.36 | 16.47 | 16.36 | 16.39 | 28,203 | +0.02(+0.12%) |
Apr 18, 2017 | 16.41 | 16.41 | 16.29 | 16.37 | 157,290 | -0.04(-0.23%) |
Apr 17, 2017 | 16.29 | 16.41 | 16.29 | 16.41 | 14,329 | +0.15(+0.93%) |
Apr 13, 2017 | 16.39 | 16.40 | 16.26 | 16.26 | 27,403 | -0.15(-0.92%) |
Apr 12, 2017 | 16.60 | 16.63 | 16.39 | 16.41 | 54,186 | -0.19(-1.14%) |
Apr 11, 2017 | 16.72 | 16.72 | 16.48 | 16.60 | 90,113 | -0.19(-1.13%) |
Apr 10, 2017 | 16.81 | 16.82 | 16.73 | 16.78 | 26,036 | +0.02(+0.11%) |
Apr 07, 2017 | 16.69 | 16.79 | 16.69 | 16.77 | 15,588 | +0.12(+0.74%) |
Apr 06, 2017 | 16.65 | 16.72 | 16.59 | 16.64 | 13,416 | +0.02(+0.11%) |
Apr 05, 2017 | 16.83 | 16.87 | 16.61 | 16.62 | 39,534 | -0.10(-0.62%) |
Apr 04, 2017 | 16.83 | 16.83 | 16.72 | 16.73 | 14,452 | -0.05(-0.28%) |
Apr 03, 2017 | 16.97 | 16.97 | 16.71 | 16.77 | 32,956 | -0.13(-0.78%) |
Mar 31, 2017 | 16.95 | 16.95 | 16.90 | 16.91 | 25,816 | -0.00(-0.00%) |
Mar 30, 2017 | 16.93 | 16.94 | 16.87 | 16.91 | 51,771 | +0.00(+0.00%) |
Mar 29, 2017 | 16.94 | 16.95 | 16.86 | 16.91 | 72,610 | +0.00(+0.00%) |
Mar 28, 2017 | 16.94 | 16.95 | 16.84 | 16.91 | 54,403 | +0.01(+0.06%) |
Mar 27, 2017 | 16.80 | 16.92 | 16.66 | 16.90 | 39,166 | +0.01(+0.06%) |
Mar 24, 2017 | 16.94 | 16.99 | 16.89 | 16.89 | 36,220 | +0.15(+0.90%) |
Mar 23, 2017 | 16.75 | 16.78 | 16.65 | 16.74 | 101,710 | +0.02(+0.11%) |
Mar 22, 2017 | 16.61 | 16.72 | 16.56 | 16.72 | 71,055 | +0.10(+0.62%) |
Mar 21, 2017 | 17.06 | 17.06 | 16.61 | 16.61 | 68,877 | -0.35(-2.06%) |
Mar 20, 2017 | 16.94 | 16.98 | 16.91 | 16.96 | 80,897 | +0.06(+0.34%) |
Mar 17, 2017 | 16.97 | 16.98 | 16.91 | 16.91 | 49,785 | +0.00(+0.00%) |
Mar 16, 2017 | 16.99 | 16.99 | 16.89 | 16.91 | 39,802 | +0.01(+0.06%) |
Mar 15, 2017 | 16.73 | 16.94 | 16.72 | 16.90 | 27,506 | +0.21(+1.25%) |
Mar 14, 2017 | 16.72 | 16.73 | 16.60 | 16.69 | 34,911 | -0.02(-0.12%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.65 | 16.71 | 25,098 | +0.29(+1.77%) |
Mar 10, 2017 | 16.46 | 16.47 | 16.35 | 16.42 | 19,091 | +0.01(+0.07%) |
Mar 09, 2017 | 16.37 | 16.41 | 16.25 | 16.41 | 29,171 | +0.01(+0.06%) |
Mar 08, 2017 | 16.39 | 16.42 | 16.35 | 16.40 | 16,992 | +0.10(+0.64%) |
Mar 07, 2017 | 16.36 | 16.36 | 16.27 | 16.29 | 35,111 | -0.06(-0.35%) |
Mar 06, 2017 | 16.41 | 16.41 | 16.23 | 16.35 | 22,950 | -0.09(-0.57%) |
Mar 03, 2017 | 16.49 | 16.49 | 16.36 | 16.44 | 17,823 | +0.01(+0.06%) |
Mar 02, 2017 | 16.59 | 16.59 | 16.43 | 16.43 | 35,595 | -0.09(-0.51%) |