Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.33 | 18.41 | 18.30 | 18.32 | 20,325 | -0.02(-0.11%) |
May 30, 2017 | 18.35 | 18.37 | 18.33 | 18.34 | 6,910 | -0.00(-0.02%) |
May 26, 2017 | 18.37 | 18.37 | 18.35 | 18.35 | 11,298 | -0.04(-0.22%) |
May 25, 2017 | 18.35 | 18.39 | 18.32 | 18.39 | 5,813 | +0.02(+0.11%) |
May 24, 2017 | 18.26 | 18.37 | 18.26 | 18.37 | 7,074 | +0.07(+0.41%) |
May 23, 2017 | 18.28 | 18.35 | 18.28 | 18.29 | 8,260 | -0.05(-0.26%) |
May 22, 2017 | 18.34 | 18.34 | 18.26 | 18.34 | 6,950 | +0.05(+0.30%) |
May 19, 2017 | 18.26 | 18.30 | 18.23 | 18.28 | 7,762 | +0.07(+0.36%) |
May 18, 2017 | 18.20 | 18.25 | 18.07 | 18.22 | 18,436 | +0.08(+0.42%) |
May 17, 2017 | 18.23 | 18.23 | 18.12 | 18.14 | 11,500 | -0.13(-0.74%) |
May 16, 2017 | 18.28 | 18.29 | 18.26 | 18.28 | 7,293 | -0.02(-0.11%) |
May 15, 2017 | 18.24 | 18.31 | 18.24 | 18.30 | 10,211 | +0.03(+0.17%) |
May 12, 2017 | 18.29 | 18.29 | 18.23 | 18.27 | 2,314 | +0.03(+0.16%) |
May 11, 2017 | 18.27 | 18.28 | 18.24 | 18.24 | 6,672 | -0.05(-0.25%) |
May 10, 2017 | 18.27 | 18.30 | 18.27 | 18.28 | 6,762 | +0.02(+0.10%) |
May 09, 2017 | 18.27 | 18.30 | 18.24 | 18.27 | 28,144 | -0.01(-0.03%) |
May 08, 2017 | 18.30 | 18.30 | 18.24 | 18.27 | 6,456 | -0.01(-0.07%) |
May 05, 2017 | 18.25 | 18.28 | 18.24 | 18.28 | 22,673 | +0.05(+0.26%) |
May 04, 2017 | 18.19 | 18.25 | 18.19 | 18.24 | 24,545 | +0.02(+0.11%) |
May 03, 2017 | 18.25 | 18.25 | 18.21 | 18.22 | 12,120 | -0.03(-0.17%) |
May 02, 2017 | 18.22 | 18.25 | 18.22 | 18.25 | 3,957 | +0.00(+0.00%) |
May 01, 2017 | 18.21 | 18.25 | 18.21 | 18.25 | 2,973 | +0.01(+0.06%) |
Apr 28, 2017 | 18.26 | 18.26 | 18.23 | 18.24 | 7,782 | +0.01(+0.07%) |
Apr 27, 2017 | 18.27 | 18.27 | 18.21 | 18.22 | 55,668 | -0.05(-0.30%) |
Apr 26, 2017 | 18.27 | 18.28 | 18.24 | 18.28 | 7,260 | +0.02(+0.11%) |
Apr 25, 2017 | 18.25 | 18.27 | 18.20 | 18.26 | 22,931 | +0.02(+0.11%) |
Apr 24, 2017 | 18.17 | 18.24 | 18.17 | 18.24 | 26,134 | +0.09(+0.48%) |
Apr 21, 2017 | 18.19 | 18.19 | 18.14 | 18.15 | 9,963 | -0.03(-0.15%) |
Apr 20, 2017 | 18.14 | 18.18 | 18.09 | 18.18 | 7,559 | +0.07(+0.37%) |
Apr 19, 2017 | 18.05 | 18.14 | 18.05 | 18.11 | 6,662 | -0.02(-0.11%) |
Apr 18, 2017 | 18.08 | 18.13 | 18.07 | 18.13 | 15,074 | +0.00(+0.00%) |
Apr 17, 2017 | 18.07 | 18.13 | 18.01 | 18.13 | 17,632 | +0.11(+0.60%) |
Apr 13, 2017 | 18.07 | 18.12 | 18.02 | 18.02 | 4,846 | -0.09(-0.52%) |
Apr 12, 2017 | 18.12 | 18.14 | 18.05 | 18.12 | 23,738 | +0.00(+0.00%) |
Apr 11, 2017 | 18.12 | 18.14 | 18.04 | 18.11 | 27,231 | -0.07(-0.38%) |
Apr 10, 2017 | 18.09 | 18.20 | 18.09 | 18.18 | 12,301 | +0.01(+0.04%) |
Apr 07, 2017 | 18.14 | 18.18 | 18.14 | 18.18 | 3,485 | +0.00(+0.00%) |
Apr 06, 2017 | 18.15 | 18.18 | 18.12 | 18.18 | 6,047 | +0.03(+0.19%) |
Apr 05, 2017 | 18.23 | 18.26 | 18.12 | 18.14 | 41,838 | -0.04(-0.22%) |
Apr 04, 2017 | 18.15 | 18.18 | 18.09 | 18.18 | 18,452 | +0.01(+0.07%) |
Apr 03, 2017 | 18.17 | 18.21 | 18.08 | 18.17 | 17,002 | -0.05(-0.26%) |
Mar 31, 2017 | 18.19 | 18.22 | 18.18 | 18.22 | 10,743 | +0.00(+0.00%) |
Mar 30, 2017 | 18.19 | 18.22 | 18.18 | 18.22 | 10,547 | +0.03(+0.19%) |
Mar 29, 2017 | 18.16 | 18.19 | 18.12 | 18.18 | 17,465 | +0.02(+0.11%) |
Mar 28, 2017 | 18.04 | 18.17 | 18.00 | 18.16 | 24,704 | +0.14(+0.80%) |
Mar 27, 2017 | 17.92 | 18.03 | 17.86 | 18.02 | 24,306 | -0.05(-0.27%) |
Mar 24, 2017 | 18.04 | 18.11 | 17.98 | 18.07 | 17,018 | +0.03(+0.14%) |
Mar 23, 2017 | 18.06 | 18.12 | 18.03 | 18.04 | 15,287 | -0.04(-0.22%) |
Mar 22, 2017 | 18.00 | 18.08 | 17.97 | 18.08 | 57,560 | +0.03(+0.15%) |
Mar 21, 2017 | 18.24 | 18.24 | 18.05 | 18.05 | 50,960 | -0.15(-0.84%) |
Mar 20, 2017 | 18.21 | 18.22 | 18.20 | 18.21 | 8,521 | -0.03(-0.16%) |
Mar 17, 2017 | 18.21 | 18.24 | 18.21 | 18.24 | 18,521 | +0.00(+0.00%) |
Mar 16, 2017 | 18.24 | 18.25 | 18.22 | 18.24 | 17,620 | +0.02(+0.13%) |
Mar 15, 2017 | 18.12 | 18.22 | 18.11 | 18.21 | 58,547 | +0.13(+0.74%) |
Mar 14, 2017 | 18.08 | 18.09 | 18.06 | 18.08 | 15,893 | -0.06(-0.31%) |
Mar 13, 2017 | 18.12 | 18.14 | 18.10 | 18.14 | 31,270 | -0.01(-0.04%) |
Mar 10, 2017 | 18.13 | 18.16 | 18.09 | 18.14 | 14,419 | +0.09(+0.49%) |
Mar 09, 2017 | 18.07 | 18.09 | 18.03 | 18.05 | 25,923 | -0.01(-0.08%) |
Mar 08, 2017 | 18.11 | 18.11 | 18.07 | 18.07 | 21,244 | -0.02(-0.11%) |
Mar 07, 2017 | 18.10 | 18.11 | 18.08 | 18.09 | 2,550 | -0.05(-0.26%) |
Mar 06, 2017 | 18.18 | 18.18 | 18.08 | 18.14 | 4,768 | -0.02(-0.11%) |
Mar 03, 2017 | 18.16 | 18.18 | 18.13 | 18.16 | 12,480 | -0.01(-0.07%) |
Mar 02, 2017 | 18.28 | 18.28 | 18.14 | 18.17 | 42,036 | -0.07(-0.40%) |