Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.69 | 17.78 | 17.65 | 17.73 | 1,707,585 | +0.05(+0.31%) |
May 30, 2017 | 17.56 | 17.71 | 17.56 | 17.68 | 1,687,238 | +0.02(+0.09%) |
May 26, 2017 | 17.68 | 17.68 | 17.61 | 17.66 | 1,570,760 | +0.00(+0.00%) |
May 25, 2017 | 17.68 | 17.71 | 17.58 | 17.66 | 1,412,557 | +0.00(+0.02%) |
May 24, 2017 | 17.50 | 17.67 | 17.48 | 17.66 | 1,712,800 | +0.16(+0.94%) |
May 23, 2017 | 17.65 | 17.73 | 17.47 | 17.49 | 2,113,092 | -0.15(-0.86%) |
May 22, 2017 | 17.53 | 17.69 | 17.49 | 17.64 | 1,463,223 | +0.16(+0.94%) |
May 19, 2017 | 17.36 | 17.49 | 17.33 | 17.48 | 1,830,834 | +0.17(+0.99%) |
May 18, 2017 | 17.35 | 17.42 | 17.23 | 17.31 | 2,575,393 | -0.01(-0.05%) |
May 17, 2017 | 17.39 | 17.41 | 17.25 | 17.32 | 2,746,766 | -0.16(-0.90%) |
May 16, 2017 | 17.52 | 17.64 | 17.46 | 17.47 | 1,610,185 | -0.04(-0.25%) |
May 15, 2017 | 17.61 | 17.62 | 17.48 | 17.52 | 2,150,892 | +0.02(+0.13%) |
May 12, 2017 | 17.52 | 17.60 | 17.45 | 17.49 | 1,821,899 | -0.03(-0.16%) |
May 11, 2017 | 17.55 | 17.61 | 17.46 | 17.52 | 2,205,938 | -0.14(-0.82%) |
May 10, 2017 | 17.69 | 17.75 | 17.62 | 17.66 | 1,648,415 | +0.04(+0.20%) |
May 09, 2017 | 17.78 | 17.79 | 17.56 | 17.63 | 2,873,584 | -0.16(-0.90%) |
May 08, 2017 | 17.74 | 17.82 | 17.68 | 17.79 | 2,155,845 | -0.00(-0.02%) |
May 05, 2017 | 17.52 | 17.80 | 17.50 | 17.79 | 2,037,002 | +0.27(+1.54%) |
May 04, 2017 | 17.58 | 17.60 | 17.41 | 17.52 | 4,667,493 | -0.09(-0.53%) |
May 03, 2017 | 17.69 | 17.71 | 17.54 | 17.62 | 3,668,793 | -0.09(-0.51%) |
May 02, 2017 | 17.53 | 17.75 | 17.50 | 17.71 | 1,983,550 | +0.15(+0.85%) |
May 01, 2017 | 17.81 | 17.81 | 17.53 | 17.56 | 2,254,128 | -0.26(-1.47%) |
Apr 28, 2017 | 17.70 | 17.83 | 17.62 | 17.82 | 7,888,012 | -0.01(-0.07%) |
Apr 27, 2017 | 17.93 | 17.99 | 17.68 | 17.83 | 9,685,667 | -0.25(-1.41%) |
Apr 26, 2017 | 17.64 | 18.11 | 17.60 | 18.09 | 12,380,308 | +0.31(+1.74%) |
Apr 25, 2017 | 17.70 | 17.80 | 17.65 | 17.78 | 2,557,897 | +0.00(+0.00%) |
Apr 24, 2017 | 17.83 | 17.88 | 17.76 | 17.78 | 1,905,121 | +0.01(+0.07%) |
Apr 21, 2017 | 17.67 | 17.77 | 17.66 | 17.77 | 1,563,135 | -0.01(-0.04%) |
Apr 20, 2017 | 17.65 | 17.82 | 17.60 | 17.77 | 1,892,128 | +0.10(+0.55%) |
Apr 19, 2017 | 17.74 | 17.81 | 17.64 | 17.68 | 1,716,147 | -0.13(-0.72%) |
Apr 18, 2017 | 17.94 | 17.96 | 17.72 | 17.80 | 3,393,182 | -0.20(-1.11%) |
Apr 17, 2017 | 17.95 | 18.11 | 17.90 | 18.00 | 2,253,937 | +0.14(+0.79%) |
Apr 13, 2017 | 17.94 | 17.98 | 17.85 | 17.86 | 1,823,718 | -0.07(-0.41%) |
Apr 12, 2017 | 17.84 | 17.96 | 17.78 | 17.94 | 2,039,509 | +0.15(+0.84%) |
Apr 11, 2017 | 17.70 | 17.80 | 17.60 | 17.79 | 2,701,122 | +0.07(+0.40%) |
Apr 10, 2017 | 17.65 | 17.77 | 17.57 | 17.72 | 2,009,863 | +0.10(+0.56%) |
Apr 07, 2017 | 17.52 | 17.64 | 17.43 | 17.62 | 3,363,670 | +0.20(+1.14%) |
Apr 06, 2017 | 17.45 | 17.47 | 17.37 | 17.42 | 3,198,219 | +0.05(+0.27%) |
Apr 05, 2017 | 17.42 | 17.47 | 17.34 | 17.37 | 2,644,557 | -0.03(-0.18%) |
Apr 04, 2017 | 17.19 | 17.43 | 17.16 | 17.41 | 2,745,617 | +0.11(+0.63%) |
Apr 03, 2017 | 17.25 | 17.33 | 17.13 | 17.30 | 2,908,196 | -0.02(-0.09%) |
Mar 31, 2017 | 17.30 | 17.35 | 17.23 | 17.31 | 2,031,205 | +0.08(+0.48%) |
Mar 30, 2017 | 17.31 | 17.34 | 17.21 | 17.23 | 2,312,299 | -0.05(-0.27%) |
Mar 29, 2017 | 17.19 | 17.28 | 17.13 | 17.28 | 1,902,965 | +0.07(+0.39%) |
Mar 28, 2017 | 17.20 | 17.28 | 17.17 | 17.21 | 2,015,678 | -0.03(-0.18%) |
Mar 27, 2017 | 17.23 | 17.27 | 17.17 | 17.24 | 2,337,733 | +0.03(+0.16%) |
Mar 24, 2017 | 17.20 | 17.31 | 17.18 | 17.21 | 2,070,599 | -0.02(-0.14%) |
Mar 23, 2017 | 17.20 | 17.31 | 17.16 | 17.24 | 2,685,557 | +0.00(+0.02%) |
Mar 22, 2017 | 16.95 | 17.25 | 16.94 | 17.23 | 3,687,087 | +0.25(+1.47%) |
Mar 21, 2017 | 17.01 | 17.06 | 16.95 | 16.98 | 2,773,621 | +0.13(+0.74%) |
Mar 20, 2017 | 17.08 | 17.18 | 16.79 | 16.86 | 3,761,829 | -0.25(-1.48%) |
Mar 17, 2017 | 16.91 | 17.15 | 16.91 | 17.11 | 3,373,008 | +0.25(+1.46%) |
Mar 16, 2017 | 16.94 | 16.99 | 16.85 | 16.87 | 2,329,005 | -0.05(-0.32%) |
Mar 15, 2017 | 16.66 | 16.94 | 16.64 | 16.92 | 3,662,707 | +0.31(+1.86%) |
Mar 14, 2017 | 16.71 | 16.71 | 16.60 | 16.61 | 1,949,475 | -0.19(-1.12%) |
Mar 13, 2017 | 16.82 | 16.82 | 16.73 | 16.80 | 2,856,357 | +0.27(+1.61%) |
Mar 10, 2017 | 16.51 | 16.55 | 16.45 | 16.53 | 3,388,838 | +0.11(+0.69%) |
Mar 09, 2017 | 16.27 | 16.42 | 16.27 | 16.42 | 2,928,915 | +0.14(+0.84%) |
Mar 08, 2017 | 16.41 | 16.42 | 16.27 | 16.28 | 2,301,735 | -0.14(-0.88%) |
Mar 07, 2017 | 16.51 | 16.51 | 16.42 | 16.43 | 2,212,996 | -0.06(-0.39%) |
Mar 06, 2017 | 16.42 | 16.52 | 16.40 | 16.49 | 2,341,648 | +0.03(+0.16%) |
Mar 03, 2017 | 16.44 | 16.48 | 16.39 | 16.46 | 2,431,717 | +0.03(+0.18%) |
Mar 02, 2017 | 16.45 | 16.50 | 16.39 | 16.43 | 2,231,782 | -0.04(-0.25%) |