Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.00 | 17.06 | 16.46 | 16.65 | 126,300 | -0.35(-2.06%) |
May 30, 2017 | 17.03 | 17.61 | 16.84 | 17.00 | 147,218 | +0.02(+0.13%) |
May 26, 2017 | 16.82 | 16.98 | 16.78 | 16.98 | 57,360 | +0.05(+0.27%) |
May 25, 2017 | 17.14 | 17.19 | 16.87 | 16.93 | 144,834 | -0.16(-0.94%) |
May 24, 2017 | 16.77 | 17.27 | 16.76 | 17.09 | 93,117 | +0.25(+1.49%) |
May 23, 2017 | 16.71 | 17.06 | 16.64 | 16.84 | 59,936 | +0.14(+0.82%) |
May 22, 2017 | 16.43 | 16.74 | 16.43 | 16.70 | 71,736 | +0.24(+1.48%) |
May 19, 2017 | 16.48 | 16.67 | 16.43 | 16.46 | 54,719 | +0.03(+0.19%) |
May 18, 2017 | 16.41 | 16.74 | 16.41 | 16.43 | 52,772 | -0.09(-0.55%) |
May 17, 2017 | 16.72 | 16.76 | 16.42 | 16.52 | 70,474 | -0.30(-1.77%) |
May 16, 2017 | 16.65 | 16.94 | 16.50 | 16.82 | 112,972 | +0.18(+1.05%) |
May 15, 2017 | 16.82 | 16.85 | 16.64 | 16.64 | 435,100 | -0.25(-1.49%) |
May 12, 2017 | 17.03 | 17.25 | 16.76 | 16.89 | 161,341 | -0.23(-1.33%) |
May 11, 2017 | 16.89 | 17.21 | 16.89 | 17.12 | 221,685 | +0.18(+1.08%) |
May 10, 2017 | 16.76 | 16.95 | 16.72 | 16.94 | 123,005 | +0.19(+1.14%) |
May 09, 2017 | 16.83 | 16.83 | 16.68 | 16.75 | 117,416 | -0.10(-0.59%) |
May 08, 2017 | 17.02 | 17.03 | 16.83 | 16.85 | 129,804 | -0.21(-1.25%) |
May 05, 2017 | 17.17 | 17.20 | 16.91 | 17.06 | 126,370 | -0.11(-0.66%) |
May 04, 2017 | 17.17 | 17.30 | 17.14 | 17.17 | 259,457 | +0.00(+0.00%) |
May 03, 2017 | 17.14 | 17.35 | 17.09 | 17.17 | 37,871 | -0.04(-0.22%) |
May 02, 2017 | 17.08 | 17.31 | 17.01 | 17.21 | 153,416 | +0.08(+0.44%) |
May 01, 2017 | 17.25 | 17.37 | 16.95 | 17.14 | 288,253 | +0.02(+0.09%) |
Apr 28, 2017 | 17.21 | 17.44 | 17.06 | 17.12 | 257,277 | -0.11(-0.66%) |
Apr 27, 2017 | 17.55 | 17.67 | 17.17 | 17.24 | 453,923 | -0.24(-1.39%) |
Apr 26, 2017 | 17.33 | 17.52 | 17.29 | 17.48 | 298,365 | +0.19(+1.10%) |
Apr 25, 2017 | 17.33 | 17.44 | 17.28 | 17.29 | 262,708 | +0.19(+1.11%) |
Apr 24, 2017 | 17.21 | 17.52 | 16.98 | 17.10 | 370,666 | +0.18(+1.04%) |
Apr 21, 2017 | 16.92 | 17.30 | 16.91 | 16.92 | 214,892 | +0.02(+0.09%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 163,418 | -0.06(-0.36%) |
Apr 19, 2017 | 16.95 | 17.11 | 16.87 | 16.97 | 299,682 | +0.02(+0.13%) |
Apr 18, 2017 | 16.94 | 17.04 | 16.77 | 16.95 | 523,416 | +0.00(+0.00%) |
Apr 17, 2017 | 16.50 | 17.17 | 16.37 | 16.95 | 696,848 | +0.53(+3.25%) |