Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.79 | 17.83 | 17.79 | 17.80 | 17,083 | +0.01(+0.08%) |
May 30, 2017 | 17.81 | 17.81 | 17.77 | 17.79 | 72,718 | -0.01(-0.08%) |
May 26, 2017 | 17.79 | 17.82 | 17.76 | 17.80 | 33,854 | -0.02(-0.12%) |
May 25, 2017 | 17.83 | 17.84 | 17.81 | 17.82 | 13,416 | -0.01(-0.04%) |
May 24, 2017 | 17.77 | 17.84 | 17.75 | 17.83 | 110,305 | +0.06(+0.36%) |
May 23, 2017 | 17.80 | 17.80 | 17.75 | 17.77 | 41,156 | -0.04(-0.20%) |
May 22, 2017 | 17.78 | 17.81 | 17.77 | 17.80 | 16,846 | +0.05(+0.28%) |
May 19, 2017 | 17.75 | 17.76 | 17.74 | 17.75 | 50,979 | +0.07(+0.42%) |
May 18, 2017 | 17.69 | 17.72 | 17.65 | 17.68 | 13,272 | -0.06(-0.34%) |
May 17, 2017 | 17.74 | 17.78 | 17.73 | 17.74 | 61,664 | +0.01(+0.08%) |
May 16, 2017 | 17.75 | 17.76 | 17.72 | 17.72 | 54,738 | +0.06(+0.36%) |
May 15, 2017 | 17.67 | 17.71 | 17.66 | 17.66 | 54,911 | +0.02(+0.12%) |
May 12, 2017 | 17.62 | 17.65 | 17.62 | 17.64 | 38,637 | +0.03(+0.16%) |
May 11, 2017 | 17.60 | 17.63 | 17.60 | 17.61 | 52,329 | -0.01(-0.04%) |
May 10, 2017 | 17.63 | 17.64 | 17.62 | 17.62 | 15,742 | -0.01(-0.04%) |
May 09, 2017 | 17.62 | 17.63 | 17.60 | 17.62 | 11,302 | +0.02(+0.12%) |
May 08, 2017 | 17.65 | 17.65 | 17.59 | 17.60 | 525,654 | -0.09(-0.52%) |
May 05, 2017 | 17.65 | 17.69 | 17.63 | 17.69 | 30,177 | +0.06(+0.36%) |
May 04, 2017 | 17.62 | 17.65 | 17.61 | 17.63 | 25,834 | +0.02(+0.12%) |
May 03, 2017 | 17.62 | 17.63 | 17.60 | 17.61 | 29,748 | -0.03(-0.16%) |
May 02, 2017 | 17.60 | 17.64 | 17.58 | 17.64 | 5,105 | +0.06(+0.32%) |
May 01, 2017 | 17.63 | 17.63 | 17.57 | 17.58 | 57,193 | -0.02(-0.13%) |
Apr 28, 2017 | 17.59 | 17.61 | 17.56 | 17.60 | 15,352 | +0.06(+0.36%) |
Apr 27, 2017 | 17.58 | 17.58 | 17.51 | 17.54 | 58,647 | -0.04(-0.20%) |
Apr 26, 2017 | 17.56 | 17.58 | 17.52 | 17.58 | 52,132 | -0.01(-0.08%) |
Apr 25, 2017 | 17.53 | 17.59 | 17.51 | 17.59 | 17,644 | +0.10(+0.57%) |
Apr 24, 2017 | 17.49 | 17.53 | 17.48 | 17.49 | 29,346 | +0.08(+0.49%) |
Apr 21, 2017 | 17.42 | 17.42 | 17.35 | 17.41 | 103,125 | +0.01(+0.08%) |
Apr 20, 2017 | 17.39 | 17.43 | 17.37 | 17.39 | 27,540 | +0.04(+0.24%) |
Apr 19, 2017 | 17.39 | 17.39 | 17.34 | 17.35 | 23,566 | -0.03(-0.16%) |
Apr 18, 2017 | 17.36 | 17.39 | 17.34 | 17.38 | 103,937 | +0.05(+0.29%) |
Apr 17, 2017 | 17.35 | 17.35 | 17.30 | 17.33 | 17,643 | +0.01(+0.04%) |
Apr 13, 2017 | 17.33 | 17.33 | 17.31 | 17.32 | 21,481 | +0.02(+0.12%) |
Apr 12, 2017 | 17.26 | 17.30 | 17.26 | 17.30 | 12,986 | +0.04(+0.25%) |
Apr 11, 2017 | 17.29 | 17.29 | 17.25 | 17.26 | 34,812 | -0.02(-0.13%) |
Apr 10, 2017 | 17.27 | 17.29 | 17.22 | 17.28 | 517,131 | +0.06(+0.37%) |
Apr 07, 2017 | 17.28 | 17.31 | 17.20 | 17.22 | 48,259 | -0.02(-0.12%) |
Apr 06, 2017 | 17.27 | 17.29 | 17.24 | 17.24 | 1,348,258 | -0.04(-0.20%) |
Apr 05, 2017 | 17.29 | 17.29 | 17.25 | 17.27 | 14,548 | +0.03(+0.16%) |
Apr 04, 2017 | 17.26 | 17.28 | 17.23 | 17.24 | 66,674 | -0.05(-0.29%) |
Apr 03, 2017 | 17.27 | 17.29 | 17.24 | 17.29 | 162,481 | +0.00(+0.02%) |
Mar 31, 2017 | 17.28 | 17.30 | 17.25 | 17.29 | 29,477 | +0.01(+0.08%) |
Mar 30, 2017 | 17.26 | 17.30 | 17.26 | 17.28 | 28,083 | -0.03(-0.16%) |
Mar 29, 2017 | 17.28 | 17.31 | 17.28 | 17.30 | 35,102 | +0.00(+0.00%) |
Mar 28, 2017 | 17.34 | 17.34 | 17.29 | 17.30 | 19,304 | -0.02(-0.12%) |
Mar 27, 2017 | 17.31 | 17.34 | 17.28 | 17.33 | 15,149 | +0.04(+0.20%) |
Mar 24, 2017 | 17.27 | 17.30 | 17.24 | 17.29 | 28,724 | +0.06(+0.37%) |
Mar 23, 2017 | 17.26 | 17.26 | 17.22 | 17.23 | 33,574 | -0.03(-0.15%) |
Mar 22, 2017 | 17.25 | 17.26 | 17.21 | 17.25 | 38,646 | +0.05(+0.27%) |
Mar 21, 2017 | 17.25 | 17.27 | 17.16 | 17.21 | 28,002 | +0.10(+0.61%) |
Mar 20, 2017 | 17.22 | 17.25 | 17.10 | 17.10 | 358,432 | -0.12(-0.72%) |
Mar 17, 2017 | 17.26 | 17.33 | 17.21 | 17.23 | 154,663 | -0.03(-0.16%) |
Mar 16, 2017 | 17.26 | 17.26 | 17.17 | 17.26 | 21,724 | +0.07(+0.41%) |
Mar 15, 2017 | 17.12 | 17.23 | 17.07 | 17.18 | 64,969 | +0.07(+0.41%) |
Mar 14, 2017 | 17.13 | 17.13 | 17.07 | 17.11 | 38,336 | -0.05(-0.29%) |
Mar 13, 2017 | 17.16 | 17.16 | 17.11 | 17.16 | 30,399 | -0.01(-0.08%) |
Mar 10, 2017 | 17.14 | 17.18 | 17.09 | 17.18 | 40,467 | +0.11(+0.62%) |
Mar 09, 2017 | 17.12 | 17.12 | 17.05 | 17.07 | 14,112 | -0.05(-0.31%) |
Mar 08, 2017 | 17.17 | 17.17 | 17.11 | 17.12 | 37,969 | -0.08(-0.47%) |
Mar 07, 2017 | 17.24 | 17.24 | 17.18 | 17.21 | 42,052 | -0.04(-0.20%) |
Mar 06, 2017 | 17.24 | 17.26 | 17.19 | 17.24 | 43,792 | -0.04(-0.20%) |
Mar 03, 2017 | 17.19 | 17.29 | 17.19 | 17.28 | 75,619 | +0.11(+0.66%) |
Mar 02, 2017 | 17.18 | 17.23 | 17.16 | 17.16 | 148,966 | -0.09(-0.53%) |