Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.03 | 19.04 | 18.94 | 18.95 | 3,816,482 | +0.06(+0.30%) |
May 30, 2017 | 18.83 | 18.93 | 18.83 | 18.90 | 2,265,955 | +0.10(+0.51%) |
May 26, 2017 | 18.79 | 18.83 | 18.78 | 18.80 | 2,104,647 | -0.02(-0.09%) |
May 25, 2017 | 18.81 | 18.83 | 18.79 | 18.82 | 2,448,914 | +0.05(+0.26%) |
May 24, 2017 | 18.72 | 18.80 | 18.72 | 18.77 | 2,459,135 | +0.09(+0.47%) |
May 23, 2017 | 18.67 | 18.71 | 18.65 | 18.68 | 4,877,751 | +0.02(+0.13%) |
May 22, 2017 | 18.63 | 18.68 | 18.63 | 18.66 | 2,350,130 | -0.02(-0.09%) |
May 19, 2017 | 18.63 | 18.70 | 18.60 | 18.67 | 5,777,022 | +0.02(+0.09%) |
May 18, 2017 | 18.55 | 18.71 | 18.55 | 18.66 | 4,138,131 | +0.10(+0.56%) |
May 17, 2017 | 18.67 | 18.70 | 18.54 | 18.55 | 3,971,154 | -0.21(-1.11%) |
May 16, 2017 | 18.75 | 18.79 | 18.71 | 18.76 | 2,399,566 | -0.06(-0.34%) |
May 15, 2017 | 18.72 | 18.85 | 18.72 | 18.83 | 7,063,471 | +0.11(+0.60%) |
May 12, 2017 | 18.64 | 18.72 | 18.63 | 18.71 | 4,392,736 | +0.04(+0.21%) |
May 11, 2017 | 18.63 | 18.68 | 18.60 | 18.67 | 2,422,495 | +0.02(+0.09%) |
May 10, 2017 | 18.63 | 18.67 | 18.60 | 18.66 | 1,446,195 | +0.06(+0.34%) |
May 09, 2017 | 18.55 | 18.62 | 18.54 | 18.59 | 3,750,962 | +0.23(+1.27%) |
May 08, 2017 | 18.31 | 18.37 | 18.30 | 18.36 | 7,059,478 | -0.02(-0.09%) |
May 05, 2017 | 18.27 | 18.38 | 18.27 | 18.38 | 2,227,547 | -0.03(-0.17%) |
May 04, 2017 | 18.42 | 18.45 | 18.37 | 18.41 | 3,425,292 | +0.00(+0.00%) |
May 03, 2017 | 18.42 | 18.45 | 18.39 | 18.41 | 2,101,454 | -0.04(-0.22%) |
May 02, 2017 | 18.44 | 18.47 | 18.41 | 18.45 | 1,791,041 | +0.06(+0.30%) |
May 01, 2017 | 18.38 | 18.46 | 18.37 | 18.39 | 1,466,847 | +0.04(+0.22%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.34 | 18.35 | 1,488,865 | +0.01(+0.04%) |
Apr 27, 2017 | 18.35 | 18.37 | 18.31 | 18.35 | 2,571,928 | +0.14(+0.75%) |
Apr 26, 2017 | 18.21 | 18.28 | 18.20 | 18.21 | 2,260,973 | +0.11(+0.62%) |
Apr 25, 2017 | 18.07 | 18.13 | 18.07 | 18.10 | 2,438,119 | +0.15(+0.85%) |
Apr 24, 2017 | 17.91 | 17.96 | 17.91 | 17.95 | 2,410,263 | +0.09(+0.49%) |
Apr 21, 2017 | 17.87 | 17.87 | 17.82 | 17.86 | 2,408,478 | -0.10(-0.58%) |
Apr 20, 2017 | 17.88 | 17.98 | 17.88 | 17.96 | 2,411,263 | +0.24(+1.36%) |
Apr 19, 2017 | 17.79 | 17.80 | 17.69 | 17.72 | 3,181,278 | -0.14(-0.81%) |
Apr 18, 2017 | 17.82 | 17.89 | 17.82 | 17.86 | 2,530,093 | -0.24(-1.33%) |
Apr 17, 2017 | 18.03 | 18.11 | 17.96 | 18.11 | 1,637,527 | +0.04(+0.22%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.06 | 18.07 | 1,453,391 | -0.05(-0.27%) |
Apr 12, 2017 | 18.14 | 18.14 | 18.06 | 18.11 | 3,965,699 | +0.08(+0.44%) |
Apr 11, 2017 | 18.03 | 18.05 | 17.93 | 18.03 | 2,141,810 | -0.10(-0.53%) |
Apr 10, 2017 | 18.08 | 18.14 | 18.07 | 18.13 | 1,396,187 | +0.02(+0.09%) |
Apr 07, 2017 | 18.08 | 18.16 | 18.08 | 18.11 | 2,648,273 | -0.01(-0.04%) |
Apr 06, 2017 | 18.11 | 18.15 | 18.09 | 18.12 | 2,274,869 | +0.02(+0.13%) |
Apr 05, 2017 | 18.12 | 18.19 | 18.08 | 18.10 | 4,489,013 | +0.07(+0.40%) |
Apr 04, 2017 | 17.92 | 18.04 | 17.90 | 18.03 | 1,766,277 | +0.04(+0.22%) |
Apr 03, 2017 | 17.91 | 18.01 | 17.88 | 17.99 | 4,580,864 | +0.15(+0.85%) |
Mar 31, 2017 | 17.83 | 17.86 | 17.78 | 17.83 | 2,202,535 | -0.10(-0.58%) |
Mar 30, 2017 | 17.93 | 17.95 | 17.90 | 17.94 | 1,828,941 | -0.02(-0.13%) |
Mar 29, 2017 | 17.91 | 17.97 | 17.91 | 17.96 | 2,014,529 | +0.02(+0.09%) |
Mar 28, 2017 | 17.86 | 17.98 | 17.86 | 17.95 | 3,686,159 | +0.06(+0.36%) |
Mar 27, 2017 | 17.76 | 17.89 | 17.74 | 17.88 | 1,914,182 | -0.06(-0.31%) |
Mar 24, 2017 | 17.95 | 17.96 | 17.88 | 17.94 | 3,166,707 | -0.03(-0.18%) |
Mar 23, 2017 | 17.87 | 17.99 | 17.87 | 17.97 | 3,143,299 | +0.13(+0.72%) |
Mar 22, 2017 | 17.78 | 17.89 | 17.74 | 17.84 | 3,171,728 | +0.08(+0.45%) |
Mar 21, 2017 | 17.95 | 17.99 | 17.73 | 17.76 | 4,004,595 | -0.13(-0.71%) |
Mar 20, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 2,367,627 | +0.10(+0.58%) |
Mar 17, 2017 | 17.80 | 17.81 | 17.73 | 17.78 | 2,256,024 | +0.02(+0.09%) |
Mar 16, 2017 | 17.82 | 17.82 | 17.74 | 17.77 | 2,997,704 | +0.18(+1.00%) |
Mar 15, 2017 | 17.45 | 17.64 | 17.44 | 17.59 | 6,574,972 | +0.22(+1.29%) |
Mar 14, 2017 | 17.41 | 17.41 | 17.34 | 17.37 | 1,775,604 | -0.07(-0.41%) |
Mar 13, 2017 | 17.44 | 17.44 | 17.40 | 17.44 | 2,326,408 | -0.02(-0.09%) |
Mar 10, 2017 | 17.45 | 17.48 | 17.40 | 17.46 | 1,639,423 | +0.17(+0.97%) |
Mar 09, 2017 | 17.28 | 17.31 | 17.23 | 17.29 | 2,494,997 | -0.07(-0.42%) |
Mar 08, 2017 | 17.44 | 17.44 | 17.35 | 17.36 | 2,643,668 | +0.05(+0.28%) |
Mar 07, 2017 | 17.33 | 17.37 | 17.30 | 17.31 | 2,412,822 | -0.02(-0.09%) |
Mar 06, 2017 | 17.34 | 17.35 | 17.29 | 17.33 | 1,609,667 | -0.06(-0.32%) |
Mar 03, 2017 | 17.38 | 17.41 | 17.34 | 17.38 | 2,651,056 | +0.02(+0.09%) |
Mar 02, 2017 | 17.39 | 17.42 | 17.35 | 17.37 | 2,241,415 | -0.21(-1.19%) |