Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.47 | 16.96 | 16.47 | 16.96 | 19,796 | +0.04(+0.22%) |
May 30, 2017 | 16.91 | 17.04 | 16.88 | 16.92 | 14,353 | -0.11(-0.64%) |
May 26, 2017 | 16.98 | 17.17 | 16.98 | 17.03 | 30,586 | -0.17(-0.97%) |
May 25, 2017 | 17.42 | 17.42 | 17.19 | 17.20 | 32,996 | +0.19(+1.14%) |
May 24, 2017 | 17.15 | 17.15 | 16.94 | 17.00 | 10,115 | +0.05(+0.32%) |
May 23, 2017 | 17.04 | 17.07 | 16.94 | 16.95 | 15,007 | +0.03(+0.16%) |
May 22, 2017 | 16.84 | 16.97 | 16.79 | 16.92 | 32,659 | +0.24(+1.43%) |
May 19, 2017 | 16.31 | 16.82 | 16.31 | 16.68 | 36,330 | +0.53(+3.28%) |
May 18, 2017 | 16.04 | 16.28 | 15.82 | 16.15 | 36,790 | +0.00(+0.02%) |
May 17, 2017 | 16.54 | 16.75 | 16.10 | 16.15 | 74,658 | -1.06(-6.15%) |
May 16, 2017 | 17.22 | 17.22 | 16.90 | 17.21 | 10,544 | +0.03(+0.17%) |
May 15, 2017 | 16.99 | 17.40 | 16.99 | 17.18 | 30,907 | +0.33(+1.94%) |
May 12, 2017 | 16.96 | 16.96 | 16.76 | 16.85 | 11,136 | -0.26(-1.50%) |
May 11, 2017 | 17.28 | 17.28 | 16.76 | 17.11 | 33,685 | -0.41(-2.33%) |
May 10, 2017 | 17.40 | 17.52 | 17.40 | 17.51 | 24,009 | +0.43(+2.51%) |
May 09, 2017 | 17.27 | 17.27 | 17.03 | 17.09 | 12,494 | -0.14(-0.79%) |
May 08, 2017 | 17.38 | 17.38 | 17.11 | 17.22 | 12,106 | -0.21(-1.20%) |
May 05, 2017 | 17.19 | 17.43 | 17.05 | 17.43 | 38,894 | +0.48(+2.84%) |
May 04, 2017 | 16.98 | 16.98 | 16.85 | 16.95 | 29,228 | -0.14(-0.79%) |
May 03, 2017 | 17.06 | 17.09 | 16.97 | 17.08 | 27,476 | -0.22(-1.29%) |
May 02, 2017 | 17.51 | 17.51 | 17.23 | 17.31 | 21,604 | -0.08(-0.45%) |
May 01, 2017 | 17.37 | 17.44 | 17.07 | 17.38 | 67,315 | +0.16(+0.92%) |
Apr 28, 2017 | 17.63 | 17.63 | 17.23 | 17.23 | 17,253 | -0.55(-3.09%) |
Apr 27, 2017 | 17.99 | 18.00 | 17.67 | 17.77 | 24,525 | +0.03(+0.14%) |
Apr 26, 2017 | 17.68 | 17.95 | 17.66 | 17.75 | 32,118 | -0.01(-0.08%) |
Apr 25, 2017 | 17.75 | 17.88 | 17.73 | 17.76 | 44,863 | +0.37(+2.15%) |
Apr 24, 2017 | 17.44 | 17.50 | 17.23 | 17.39 | 128,334 | +0.57(+3.36%) |
Apr 21, 2017 | 16.72 | 16.82 | 16.69 | 16.82 | 8,869 | -0.10(-0.61%) |
Apr 20, 2017 | 16.52 | 16.96 | 16.52 | 16.93 | 28,630 | +0.46(+2.78%) |
Apr 19, 2017 | 16.43 | 16.65 | 16.40 | 16.47 | 13,929 | +0.10(+0.60%) |
Apr 18, 2017 | 16.28 | 16.37 | 16.22 | 16.37 | 9,574 | +0.05(+0.31%) |
Apr 17, 2017 | 15.83 | 16.34 | 15.76 | 16.32 | 78,931 | +0.49(+3.12%) |
Apr 13, 2017 | 16.20 | 16.31 | 15.83 | 15.83 | 34,809 | -0.55(-3.37%) |
Apr 12, 2017 | 16.92 | 16.92 | 16.38 | 16.38 | 14,123 | -0.47(-2.77%) |
Apr 11, 2017 | 16.54 | 16.84 | 16.34 | 16.84 | 11,800 | +0.18(+1.09%) |
Apr 10, 2017 | 16.59 | 16.95 | 16.47 | 16.66 | 10,717 | +0.08(+0.47%) |
Apr 07, 2017 | 16.52 | 16.70 | 16.52 | 16.58 | 7,373 | -0.03(-0.16%) |
Apr 06, 2017 | 16.31 | 16.61 | 16.16 | 16.61 | 9,206 | +0.38(+2.34%) |
Apr 05, 2017 | 16.69 | 16.90 | 16.23 | 16.23 | 40,660 | -0.29(-1.77%) |
Apr 04, 2017 | 16.54 | 16.70 | 16.52 | 16.52 | 27,078 | -0.12(-0.72%) |
Apr 03, 2017 | 16.95 | 17.05 | 16.38 | 16.64 | 55,897 | -0.34(-2.00%) |
Mar 31, 2017 | 16.89 | 17.13 | 16.89 | 16.98 | 36,340 | +0.06(+0.38%) |
Mar 30, 2017 | 16.56 | 16.96 | 16.56 | 16.92 | 25,296 | +0.36(+2.15%) |
Mar 29, 2017 | 16.50 | 16.62 | 16.46 | 16.56 | 17,641 | +0.02(+0.14%) |
Mar 28, 2017 | 16.14 | 16.58 | 16.10 | 16.54 | 25,684 | +0.38(+2.37%) |
Mar 27, 2017 | 15.67 | 16.15 | 15.67 | 16.15 | 28,344 | -0.12(-0.73%) |
Mar 24, 2017 | 16.54 | 16.54 | 16.13 | 16.27 | 14,333 | -0.01(-0.07%) |
Mar 23, 2017 | 16.28 | 16.51 | 16.25 | 16.28 | 21,977 | +0.33(+2.08%) |
Mar 22, 2017 | 15.96 | 16.05 | 15.90 | 15.95 | 13,883 | -0.09(-0.55%) |
Mar 21, 2017 | 16.25 | 16.25 | 16.04 | 16.04 | 32,424 | -1.09(-6.36%) |
Mar 20, 2017 | 17.24 | 17.24 | 16.93 | 17.13 | 8,803 | -0.15(-0.88%) |
Mar 17, 2017 | 17.20 | 17.36 | 17.17 | 17.28 | 14,246 | +0.08(+0.47%) |
Mar 16, 2017 | 17.46 | 17.46 | 17.20 | 17.20 | 32,383 | -0.08(-0.47%) |
Mar 15, 2017 | 16.93 | 17.33 | 16.92 | 17.28 | 41,998 | +0.66(+3.97%) |
Mar 14, 2017 | 16.65 | 16.69 | 16.41 | 16.62 | 63,250 | -0.16(-0.98%) |
Mar 13, 2017 | 16.89 | 16.96 | 16.76 | 16.79 | 12,826 | +0.05(+0.27%) |
Mar 10, 2017 | 16.85 | 16.85 | 16.61 | 16.74 | 21,119 | +0.21(+1.24%) |
Mar 09, 2017 | 16.72 | 16.81 | 16.34 | 16.54 | 39,144 | -0.17(-1.01%) |
Mar 08, 2017 | 17.05 | 17.13 | 16.65 | 16.71 | 61,330 | -0.35(-2.07%) |
Mar 07, 2017 | 17.07 | 17.08 | 17.02 | 17.06 | 20,756 | -0.20(-1.16%) |
Mar 06, 2017 | 17.29 | 17.29 | 17.01 | 17.26 | 30,259 | -0.28(-1.60%) |
Mar 03, 2017 | 17.58 | 17.63 | 17.37 | 17.54 | 13,858 | -0.02(-0.11%) |
Mar 02, 2017 | 17.92 | 17.99 | 17.56 | 17.56 | 31,250 | -0.58(-3.18%) |