Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.41 | 17.43 | 17.34 | 17.39 | 49,369 | -0.05(-0.29%) |
May 30, 2017 | 17.42 | 17.46 | 17.39 | 17.44 | 31,101 | -0.01(-0.06%) |
May 26, 2017 | 17.35 | 17.45 | 17.35 | 17.45 | 88,799 | -0.01(-0.06%) |
May 25, 2017 | 17.47 | 17.54 | 17.41 | 17.46 | 152,952 | -0.01(-0.03%) |
May 24, 2017 | 17.43 | 17.48 | 17.41 | 17.46 | 109,221 | +0.01(+0.03%) |
May 23, 2017 | 17.46 | 17.47 | 17.38 | 17.46 | 71,518 | +0.04(+0.21%) |
May 22, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 33,746 | +0.12(+0.71%) |
May 19, 2017 | 17.18 | 17.36 | 17.18 | 17.30 | 63,180 | +0.09(+0.51%) |
May 18, 2017 | 17.22 | 17.24 | 17.15 | 17.21 | 44,197 | +0.03(+0.15%) |
May 17, 2017 | 17.39 | 17.41 | 17.18 | 17.18 | 49,708 | -0.34(-1.96%) |
May 16, 2017 | 17.56 | 17.56 | 17.46 | 17.53 | 42,091 | +0.01(+0.03%) |
May 15, 2017 | 17.45 | 17.56 | 17.45 | 17.52 | 26,849 | +0.06(+0.32%) |
May 12, 2017 | 17.50 | 17.52 | 17.44 | 17.47 | 39,324 | -0.08(-0.47%) |
May 11, 2017 | 17.64 | 17.64 | 17.51 | 17.55 | 42,885 | -0.06(-0.35%) |
May 10, 2017 | 17.52 | 17.67 | 17.52 | 17.61 | 17,853 | +0.05(+0.26%) |
May 09, 2017 | 17.63 | 17.65 | 17.53 | 17.56 | 28,681 | -0.06(-0.32%) |
May 08, 2017 | 17.60 | 17.66 | 17.57 | 17.62 | 36,495 | +0.05(+0.26%) |
May 05, 2017 | 17.57 | 17.59 | 17.52 | 17.57 | 86,363 | +0.07(+0.41%) |
May 04, 2017 | 17.57 | 17.58 | 17.50 | 17.50 | 60,563 | -0.03(-0.18%) |
May 03, 2017 | 17.56 | 17.57 | 17.51 | 17.53 | 26,069 | -0.02(-0.09%) |
May 02, 2017 | 17.51 | 17.56 | 17.51 | 17.55 | 11,348 | +0.01(+0.06%) |
May 01, 2017 | 17.53 | 17.57 | 17.50 | 17.54 | 14,950 | +0.04(+0.21%) |
Apr 28, 2017 | 17.50 | 17.54 | 17.48 | 17.50 | 16,902 | +0.02(+0.12%) |
Apr 27, 2017 | 17.50 | 17.52 | 17.45 | 17.48 | 47,389 | +0.00(+0.00%) |
Apr 26, 2017 | 17.49 | 17.52 | 17.46 | 17.48 | 82,099 | +0.04(+0.21%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.39 | 17.45 | 95,848 | +0.10(+0.59%) |
Apr 24, 2017 | 17.33 | 17.43 | 17.33 | 17.34 | 92,482 | +0.12(+0.71%) |
Apr 21, 2017 | 17.22 | 17.22 | 17.17 | 17.22 | 38,835 | +0.01(+0.03%) |
Apr 20, 2017 | 17.16 | 17.27 | 17.16 | 17.22 | 30,503 | +0.08(+0.48%) |
Apr 19, 2017 | 17.17 | 17.22 | 17.10 | 17.13 | 42,877 | +0.00(+0.00%) |
Apr 18, 2017 | 17.12 | 17.22 | 17.11 | 17.13 | 35,534 | -0.06(-0.33%) |
Apr 17, 2017 | 17.15 | 17.21 | 17.15 | 17.19 | 29,549 | +0.07(+0.42%) |
Apr 13, 2017 | 17.21 | 17.24 | 17.12 | 17.12 | 34,514 | -0.13(-0.77%) |
Apr 12, 2017 | 17.23 | 17.26 | 17.21 | 17.25 | 22,440 | +0.00(+0.00%) |
Apr 11, 2017 | 17.19 | 17.28 | 17.19 | 17.25 | 80,519 | -0.01(-0.06%) |
Apr 10, 2017 | 17.27 | 17.36 | 17.26 | 17.26 | 20,946 | -0.01(-0.03%) |
Apr 07, 2017 | 17.20 | 17.29 | 17.15 | 17.27 | 18,709 | +0.06(+0.36%) |
Apr 06, 2017 | 17.16 | 17.27 | 17.16 | 17.21 | 45,311 | +0.03(+0.15%) |
Apr 05, 2017 | 17.24 | 17.31 | 17.16 | 17.18 | 36,552 | -0.01(-0.03%) |
Apr 04, 2017 | 17.10 | 17.21 | 17.10 | 17.18 | 67,577 | +0.05(+0.30%) |
Apr 03, 2017 | 17.17 | 17.22 | 17.11 | 17.13 | 82,649 | -0.05(-0.30%) |
Mar 31, 2017 | 17.14 | 17.26 | 17.14 | 17.18 | 72,792 | +0.02(+0.12%) |
Mar 30, 2017 | 17.14 | 17.27 | 17.14 | 17.16 | 152,057 | +0.05(+0.27%) |
Mar 29, 2017 | 17.04 | 17.17 | 17.04 | 17.12 | 86,104 | +0.02(+0.12%) |
Mar 28, 2017 | 16.96 | 17.13 | 16.96 | 17.10 | 92,874 | +0.08(+0.45%) |
Mar 27, 2017 | 16.95 | 17.14 | 16.86 | 17.02 | 55,291 | -0.01(-0.03%) |
Mar 24, 2017 | 17.07 | 17.15 | 17.03 | 17.03 | 50,913 | -0.03(-0.15%) |
Mar 23, 2017 | 17.04 | 17.13 | 17.03 | 17.05 | 66,117 | +0.02(+0.12%) |
Mar 22, 2017 | 17.10 | 17.15 | 17.02 | 17.03 | 60,388 | -0.10(-0.60%) |
Mar 21, 2017 | 17.24 | 17.29 | 17.09 | 17.13 | 104,328 | -0.11(-0.65%) |
Mar 20, 2017 | 17.23 | 17.31 | 17.22 | 17.25 | 47,762 | +0.01(+0.06%) |
Mar 17, 2017 | 17.23 | 17.24 | 17.21 | 17.24 | 26,049 | +0.04(+0.24%) |
Mar 16, 2017 | 17.19 | 17.22 | 17.15 | 17.20 | 45,188 | +0.02(+0.09%) |
Mar 15, 2017 | 17.08 | 17.18 | 17.05 | 17.18 | 78,366 | +0.14(+0.81%) |
Mar 14, 2017 | 17.07 | 17.08 | 16.98 | 17.04 | 20,993 | -0.08(-0.45%) |
Mar 13, 2017 | 16.98 | 17.13 | 16.98 | 17.12 | 61,614 | +0.09(+0.51%) |
Mar 10, 2017 | 16.98 | 17.09 | 16.98 | 17.03 | 60,961 | +0.07(+0.42%) |
Mar 09, 2017 | 17.09 | 17.09 | 16.95 | 16.96 | 74,215 | -0.12(-0.72%) |
Mar 08, 2017 | 17.11 | 17.16 | 16.97 | 17.08 | 46,153 | -0.01(-0.06%) |
Mar 07, 2017 | 17.09 | 17.12 | 17.05 | 17.09 | 61,215 | -0.09(-0.54%) |
Mar 06, 2017 | 17.14 | 17.19 | 17.03 | 17.18 | 109,603 | -0.03(-0.18%) |
Mar 03, 2017 | 17.17 | 17.25 | 17.16 | 17.22 | 42,589 | +0.03(+0.15%) |
Mar 02, 2017 | 17.34 | 17.37 | 17.17 | 17.19 | 90,435 | -0.17(-0.97%) |