Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.09 | 18.09 | 17.96 | 18.02 | 287,213 | +0.02(+0.11%) |
May 30, 2017 | 17.97 | 18.01 | 17.92 | 18.01 | 127,924 | +0.09(+0.49%) |
May 26, 2017 | 17.93 | 17.93 | 17.85 | 17.92 | 100,709 | -0.02(-0.11%) |
May 25, 2017 | 17.97 | 17.97 | 17.90 | 17.94 | 152,458 | +0.14(+0.76%) |
May 24, 2017 | 17.85 | 17.85 | 17.78 | 17.80 | 117,506 | -0.05(-0.27%) |
May 23, 2017 | 17.88 | 17.88 | 17.81 | 17.85 | 262,360 | +0.01(+0.05%) |
May 22, 2017 | 17.71 | 17.85 | 17.71 | 17.84 | 270,749 | +0.18(+1.04%) |
May 19, 2017 | 17.59 | 17.70 | 17.57 | 17.66 | 168,841 | +0.25(+1.45%) |
May 18, 2017 | 17.42 | 17.42 | 17.28 | 17.41 | 167,135 | -0.04(-0.22%) |
May 17, 2017 | 17.66 | 17.66 | 17.43 | 17.44 | 170,802 | -0.23(-1.32%) |
May 16, 2017 | 17.72 | 17.72 | 17.63 | 17.68 | 233,653 | +0.07(+0.39%) |
May 15, 2017 | 17.62 | 17.66 | 17.56 | 17.61 | 263,043 | +0.09(+0.50%) |
May 12, 2017 | 17.53 | 17.55 | 17.48 | 17.52 | 122,179 | +0.07(+0.39%) |
May 11, 2017 | 17.55 | 17.55 | 17.41 | 17.45 | 194,652 | -0.08(-0.44%) |
May 10, 2017 | 17.61 | 17.61 | 17.48 | 17.53 | 111,316 | -0.01(-0.07%) |
May 09, 2017 | 17.62 | 17.62 | 17.50 | 17.54 | 331,857 | -0.06(-0.32%) |
May 08, 2017 | 17.63 | 17.63 | 17.57 | 17.60 | 235,436 | +0.03(+0.17%) |
May 05, 2017 | 17.50 | 17.57 | 17.43 | 17.57 | 100,535 | +0.15(+0.83%) |
May 04, 2017 | 17.41 | 17.44 | 17.35 | 17.42 | 72,469 | +0.04(+0.22%) |
May 03, 2017 | 17.35 | 17.39 | 17.27 | 17.39 | 137,335 | -0.01(-0.06%) |
May 02, 2017 | 17.45 | 17.45 | 17.37 | 17.40 | 95,778 | -0.03(-0.17%) |
May 01, 2017 | 17.41 | 17.46 | 17.36 | 17.42 | 228,452 | +0.03(+0.17%) |
Apr 28, 2017 | 17.29 | 17.40 | 17.21 | 17.40 | 330,397 | +0.18(+1.05%) |
Apr 27, 2017 | 17.21 | 17.22 | 17.19 | 17.21 | 122,081 | +0.07(+0.42%) |
Apr 26, 2017 | 17.04 | 17.14 | 17.04 | 17.14 | 111,855 | +0.15(+0.89%) |
Apr 25, 2017 | 17.01 | 16.95 | 16.99 | 128,084 | -0.02(-0.09%) | |
Apr 24, 2017 | 16.90 | 17.01 | 16.81 | 17.01 | 76,592 | +0.32(+1.92%) |
Apr 21, 2017 | 16.73 | 16.73 | 16.68 | 16.69 | 52,115 | -0.04(-0.23%) |
Apr 20, 2017 | 16.72 | 16.77 | 16.66 | 16.73 | 132,050 | +0.07(+0.41%) |
Apr 19, 2017 | 16.48 | 16.66 | 16.48 | 16.66 | 113,621 | +0.24(+1.47%) |
Apr 18, 2017 | 16.45 | 16.46 | 16.37 | 16.42 | 83,081 | -0.08(-0.47%) |
Apr 17, 2017 | 16.47 | 16.49 | 16.40 | 16.49 | 79,322 | +0.11(+0.65%) |
Apr 13, 2017 | 16.47 | 16.47 | 16.37 | 16.39 | 46,545 | -0.08(-0.47%) |
Apr 12, 2017 | 16.54 | 16.54 | 16.43 | 16.47 | 58,736 | -0.08(-0.47%) |
Apr 11, 2017 | 16.56 | 16.56 | 16.47 | 16.54 | 75,521 | -0.04(-0.23%) |
Apr 10, 2017 | 16.63 | 16.66 | 16.56 | 16.58 | 105,221 | -0.08(-0.47%) |
Apr 07, 2017 | 16.62 | 16.68 | 16.59 | 16.66 | 84,128 | +0.09(+0.53%) |
Apr 06, 2017 | 16.62 | 16.62 | 16.56 | 16.57 | 80,972 | -0.12(-0.70%) |
Apr 05, 2017 | 16.79 | 16.82 | 16.69 | 16.69 | 109,456 | +0.00(+0.00%) |
Apr 04, 2017 | 16.73 | 16.73 | 16.63 | 16.69 | 54,765 | -0.09(-0.54%) |
Apr 03, 2017 | 16.82 | 16.82 | 16.71 | 16.78 | 72,481 | -0.04(-0.23%) |
Mar 31, 2017 | 16.80 | 16.82 | 16.72 | 16.82 | 70,115 | -0.02(-0.10%) |
Mar 30, 2017 | 16.90 | 16.90 | 16.82 | 16.83 | 83,168 | -0.05(-0.32%) |
Mar 29, 2017 | 16.90 | 16.90 | 16.82 | 16.89 | 86,432 | +0.00(+0.03%) |
Mar 28, 2017 | 16.89 | 16.93 | 16.82 | 16.88 | 153,371 | +0.11(+0.64%) |
Mar 27, 2017 | 16.72 | 16.81 | 16.66 | 16.78 | 176,532 | +0.02(+0.13%) |
Mar 24, 2017 | 16.74 | 16.80 | 16.69 | 16.75 | 180,603 | +0.06(+0.39%) |
Mar 23, 2017 | 16.62 | 16.74 | 16.60 | 16.69 | 55,629 | +0.10(+0.58%) |
Mar 22, 2017 | 16.59 | 16.61 | 16.49 | 16.59 | 66,471 | +0.00(+0.00%) |
Mar 21, 2017 | 16.86 | 16.87 | 16.59 | 16.59 | 69,682 | -0.16(-0.93%) |
Mar 20, 2017 | 16.79 | 16.79 | 16.71 | 16.75 | 161,532 | +0.02(+0.12%) |
Mar 17, 2017 | 16.72 | 16.75 | 16.65 | 16.73 | 196,438 | +0.15(+0.88%) |
Mar 16, 2017 | 16.69 | 16.71 | 16.58 | 16.58 | 113,110 | +0.06(+0.35%) |
Mar 15, 2017 | 16.45 | 16.58 | 16.37 | 16.52 | 79,479 | +0.15(+0.89%) |
Mar 14, 2017 | 16.47 | 16.47 | 16.34 | 16.38 | 111,168 | -0.08(-0.47%) |
Mar 13, 2017 | 16.47 | 16.50 | 16.43 | 16.46 | 115,837 | +0.25(+1.55%) |
Mar 10, 2017 | 16.11 | 16.24 | 16.11 | 16.20 | 62,906 | +0.15(+0.94%) |
Mar 09, 2017 | 16.11 | 16.11 | 16.03 | 16.05 | 76,066 | -0.01(-0.09%) |
Mar 08, 2017 | 16.10 | 16.13 | 16.05 | 16.07 | 60,669 | +0.01(+0.07%) |
Mar 07, 2017 | 16.09 | 16.09 | 16.02 | 16.06 | 81,874 | -0.06(-0.37%) |
Mar 06, 2017 | 16.15 | 16.20 | 16.07 | 16.12 | 51,237 | -0.07(-0.45%) |
Mar 03, 2017 | 16.26 | 16.26 | 16.12 | 16.19 | 53,888 | -0.01(-0.09%) |
Mar 02, 2017 | 16.30 | 16.30 | 16.18 | 16.20 | 37,019 | -0.13(-0.77%) |