Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.76 | 17.76 | 17.69 | 17.70 | 13,572 | +0.05(+0.26%) |
Jun 29, 2017 | 17.85 | 17.85 | 17.56 | 17.65 | 32,694 | -0.18(-1.03%) |
Jun 28, 2017 | 17.88 | 17.88 | 17.78 | 17.84 | 17,872 | +0.17(+0.95%) |
Jun 27, 2017 | 17.76 | 17.84 | 17.67 | 17.67 | 50,752 | -0.16(-0.88%) |
Jun 26, 2017 | 17.83 | 17.87 | 17.80 | 17.82 | 25,610 | +0.02(+0.08%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.75 | 17.81 | 27,560 | +0.02(+0.08%) |
Jun 22, 2017 | 17.88 | 17.88 | 17.75 | 17.79 | 17,264 | +0.00(+0.00%) |
Jun 21, 2017 | 17.79 | 17.82 | 17.75 | 17.79 | 34,255 | +0.01(+0.03%) |
Jun 20, 2017 | 17.85 | 17.89 | 17.78 | 17.79 | 11,848 | -0.09(-0.52%) |
Jun 19, 2017 | 17.88 | 17.88 | 17.84 | 17.88 | 18,430 | +0.14(+0.80%) |
Jun 16, 2017 | 17.69 | 17.74 | 17.68 | 17.74 | 39,741 | -0.02(-0.09%) |
Jun 15, 2017 | 17.68 | 17.76 | 17.64 | 17.76 | 14,575 | +0.03(+0.19%) |
Jun 14, 2017 | 17.82 | 17.87 | 17.70 | 17.72 | 71,307 | -0.06(-0.34%) |
Jun 13, 2017 | 17.67 | 17.82 | 17.67 | 17.78 | 35,672 | +0.12(+0.68%) |
Jun 12, 2017 | 17.73 | 17.73 | 17.63 | 17.66 | 9,849 | +0.03(+0.19%) |
Jun 09, 2017 | 17.84 | 17.84 | 17.63 | 17.63 | 57,042 | -0.12(-0.70%) |
Jun 08, 2017 | 17.80 | 17.80 | 17.68 | 17.75 | 33,612 | -0.03(-0.15%) |
Jun 07, 2017 | 17.76 | 17.78 | 17.69 | 17.78 | 36,509 | +0.06(+0.32%) |
Jun 06, 2017 | 17.78 | 17.78 | 17.72 | 17.72 | 26,967 | -0.07(-0.39%) |
Jun 05, 2017 | 17.90 | 17.90 | 17.77 | 17.79 | 18,022 | -0.01(-0.03%) |
Jun 02, 2017 | 17.74 | 17.81 | 17.71 | 17.80 | 37,324 | +0.08(+0.44%) |
Jun 01, 2017 | 17.64 | 17.72 | 17.59 | 17.72 | 41,092 | +0.17(+0.98%) |
May 31, 2017 | 17.62 | 17.62 | 17.50 | 17.55 | 15,977 | -0.02(-0.14%) |
May 30, 2017 | 17.60 | 17.61 | 17.57 | 17.57 | 13,994 | -0.03(-0.15%) |
May 26, 2017 | 17.61 | 17.61 | 17.56 | 17.60 | 17,011 | +0.02(+0.12%) |
May 25, 2017 | 17.55 | 17.58 | 17.55 | 17.58 | 5,476 | +0.08(+0.43%) |
May 24, 2017 | 17.49 | 17.51 | 17.41 | 17.50 | 29,634 | +0.07(+0.41%) |
May 23, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 7,032 | +0.01(+0.08%) |
May 22, 2017 | 17.40 | 17.42 | 17.33 | 17.42 | 5,904 | +0.11(+0.63%) |
May 19, 2017 | 17.29 | 17.37 | 17.27 | 17.31 | 16,554 | +0.11(+0.66%) |
May 18, 2017 | 17.07 | 17.25 | 17.07 | 17.20 | 16,744 | +0.03(+0.17%) |
May 17, 2017 | 17.41 | 17.41 | 17.15 | 17.17 | 23,486 | -0.29(-1.65%) |
May 16, 2017 | 17.49 | 17.49 | 17.41 | 17.45 | 18,657 | +0.00(+0.00%) |
May 15, 2017 | 17.33 | 17.45 | 17.33 | 17.45 | 28,229 | +0.10(+0.60%) |
May 12, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 10,299 | -0.03(-0.19%) |
May 11, 2017 | 17.35 | 17.39 | 17.34 | 17.38 | 8,287 | -0.07(-0.40%) |
May 10, 2017 | 17.40 | 17.45 | 17.40 | 17.45 | 12,469 | +0.05(+0.28%) |
May 09, 2017 | 17.57 | 17.57 | 17.38 | 17.40 | 7,215 | +0.00(+0.02%) |
May 08, 2017 | 17.56 | 17.56 | 17.39 | 17.40 | 6,354 | -0.01(-0.05%) |
May 05, 2017 | 17.37 | 17.41 | 17.36 | 17.41 | 3,935 | +0.03(+0.15%) |
May 04, 2017 | 17.40 | 17.40 | 17.31 | 17.38 | 12,959 | +0.03(+0.19%) |
May 03, 2017 | 17.35 | 17.35 | 17.30 | 17.35 | 7,813 | -0.01(-0.05%) |
May 02, 2017 | 17.43 | 17.43 | 17.31 | 17.36 | 5,944 | +0.01(+0.05%) |
May 01, 2017 | 17.39 | 17.39 | 17.32 | 17.35 | 18,400 | +0.05(+0.30%) |
Apr 28, 2017 | 17.40 | 17.40 | 17.28 | 17.30 | 9,582 | -0.06(-0.35%) |
Apr 27, 2017 | 17.35 | 17.37 | 17.28 | 17.36 | 239,018 | +0.07(+0.40%) |
Apr 26, 2017 | 17.36 | 17.36 | 17.28 | 17.29 | 21,984 | -0.04(-0.22%) |
Apr 25, 2017 | 17.35 | 17.37 | 17.30 | 17.33 | 13,153 | +0.12(+0.71%) |
Apr 24, 2017 | 17.14 | 17.23 | 17.14 | 17.20 | 8,056 | +0.18(+1.03%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.01 | 17.03 | 23,593 | -0.05(-0.31%) |
Apr 20, 2017 | 17.07 | 17.12 | 16.99 | 17.08 | 28,456 | +0.13(+0.76%) |
Apr 19, 2017 | 17.14 | 17.14 | 16.95 | 16.95 | 25,672 | -0.04(-0.23%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.93 | 16.99 | 28,279 | -0.03(-0.16%) |
Apr 17, 2017 | 16.98 | 17.02 | 16.92 | 17.02 | 12,953 | +0.13(+0.80%) |
Apr 13, 2017 | 16.95 | 17.00 | 16.87 | 16.88 | 14,371 | -0.06(-0.37%) |
Apr 12, 2017 | 17.02 | 17.02 | 16.94 | 16.95 | 30,815 | -0.06(-0.35%) |
Apr 11, 2017 | 17.06 | 17.06 | 16.93 | 17.01 | 15,352 | -0.05(-0.28%) |
Apr 10, 2017 | 17.17 | 17.17 | 17.04 | 17.05 | 23,980 | -0.00(-0.00%) |
Apr 07, 2017 | 17.09 | 17.09 | 17.02 | 17.05 | 3,951 | +0.02(+0.11%) |
Apr 06, 2017 | 17.04 | 17.09 | 17.03 | 17.04 | 9,785 | -0.03(-0.18%) |
Apr 05, 2017 | 17.12 | 17.20 | 17.07 | 17.07 | 19,194 | -0.02(-0.11%) |
Apr 04, 2017 | 17.02 | 17.08 | 17.02 | 17.08 | 24,601 | +0.02(+0.11%) |