Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.62 | 17.62 | 17.50 | 17.55 | 15,977 | -0.02(-0.14%) |
May 30, 2017 | 17.60 | 17.61 | 17.57 | 17.57 | 13,994 | -0.03(-0.15%) |
May 26, 2017 | 17.61 | 17.61 | 17.56 | 17.60 | 17,011 | +0.02(+0.12%) |
May 25, 2017 | 17.55 | 17.58 | 17.55 | 17.58 | 5,476 | +0.08(+0.43%) |
May 24, 2017 | 17.49 | 17.51 | 17.41 | 17.50 | 29,634 | +0.07(+0.41%) |
May 23, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 7,032 | +0.01(+0.08%) |
May 22, 2017 | 17.40 | 17.42 | 17.33 | 17.42 | 5,904 | +0.11(+0.63%) |
May 19, 2017 | 17.29 | 17.37 | 17.27 | 17.31 | 16,554 | +0.11(+0.66%) |
May 18, 2017 | 17.07 | 17.25 | 17.07 | 17.20 | 16,744 | +0.03(+0.17%) |
May 17, 2017 | 17.41 | 17.41 | 17.15 | 17.17 | 23,486 | -0.29(-1.65%) |
May 16, 2017 | 17.49 | 17.49 | 17.41 | 17.45 | 18,657 | +0.00(+0.00%) |
May 15, 2017 | 17.33 | 17.45 | 17.33 | 17.45 | 28,229 | +0.10(+0.60%) |
May 12, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 10,299 | -0.03(-0.19%) |
May 11, 2017 | 17.35 | 17.39 | 17.34 | 17.38 | 8,287 | -0.07(-0.40%) |
May 10, 2017 | 17.40 | 17.45 | 17.40 | 17.45 | 12,469 | +0.05(+0.28%) |
May 09, 2017 | 17.57 | 17.57 | 17.38 | 17.40 | 7,215 | +0.00(+0.02%) |
May 08, 2017 | 17.56 | 17.56 | 17.39 | 17.40 | 6,354 | -0.01(-0.05%) |
May 05, 2017 | 17.37 | 17.41 | 17.36 | 17.41 | 3,935 | +0.03(+0.15%) |
May 04, 2017 | 17.40 | 17.40 | 17.31 | 17.38 | 12,959 | +0.03(+0.19%) |
May 03, 2017 | 17.35 | 17.35 | 17.30 | 17.35 | 7,813 | -0.01(-0.05%) |
May 02, 2017 | 17.43 | 17.43 | 17.31 | 17.36 | 5,944 | +0.01(+0.05%) |
May 01, 2017 | 17.39 | 17.39 | 17.32 | 17.35 | 18,400 | +0.05(+0.30%) |
Apr 28, 2017 | 17.40 | 17.40 | 17.28 | 17.30 | 9,582 | -0.06(-0.35%) |
Apr 27, 2017 | 17.35 | 17.37 | 17.28 | 17.36 | 239,018 | +0.07(+0.40%) |
Apr 26, 2017 | 17.36 | 17.36 | 17.28 | 17.29 | 21,984 | -0.04(-0.22%) |
Apr 25, 2017 | 17.35 | 17.37 | 17.30 | 17.33 | 13,153 | +0.12(+0.71%) |
Apr 24, 2017 | 17.14 | 17.23 | 17.14 | 17.20 | 8,056 | +0.18(+1.03%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.01 | 17.03 | 23,593 | -0.05(-0.31%) |
Apr 20, 2017 | 17.07 | 17.12 | 16.99 | 17.08 | 28,456 | +0.13(+0.76%) |
Apr 19, 2017 | 17.14 | 17.14 | 16.95 | 16.95 | 25,672 | -0.04(-0.23%) |
Apr 18, 2017 | 16.99 | 16.99 | 16.93 | 16.99 | 28,279 | -0.03(-0.16%) |
Apr 17, 2017 | 16.98 | 17.02 | 16.92 | 17.02 | 12,953 | +0.13(+0.80%) |
Apr 13, 2017 | 16.95 | 17.00 | 16.87 | 16.88 | 14,371 | -0.06(-0.37%) |
Apr 12, 2017 | 17.02 | 17.02 | 16.94 | 16.95 | 30,815 | -0.06(-0.35%) |
Apr 11, 2017 | 17.06 | 17.06 | 16.93 | 17.01 | 15,352 | -0.05(-0.28%) |
Apr 10, 2017 | 17.17 | 17.17 | 17.04 | 17.05 | 23,980 | -0.00(-0.00%) |
Apr 07, 2017 | 17.09 | 17.09 | 17.02 | 17.05 | 3,951 | +0.02(+0.11%) |
Apr 06, 2017 | 17.04 | 17.09 | 17.03 | 17.04 | 9,785 | -0.03(-0.18%) |
Apr 05, 2017 | 17.12 | 17.20 | 17.07 | 17.07 | 19,194 | -0.02(-0.11%) |
Apr 04, 2017 | 17.02 | 17.08 | 17.02 | 17.08 | 24,601 | +0.02(+0.11%) |
Apr 03, 2017 | 17.14 | 17.14 | 17.00 | 17.07 | 32,845 | -0.04(-0.21%) |
Mar 31, 2017 | 17.15 | 17.15 | 17.10 | 17.10 | 43,926 | -0.05(-0.28%) |
Mar 30, 2017 | 17.13 | 17.15 | 17.07 | 17.15 | 16,354 | +0.05(+0.30%) |
Mar 29, 2017 | 17.19 | 17.19 | 17.05 | 17.10 | 6,778 | +0.01(+0.07%) |
Mar 28, 2017 | 16.94 | 17.09 | 16.92 | 17.09 | 13,483 | +0.15(+0.88%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.82 | 16.94 | 35,161 | -0.04(-0.21%) |
Mar 24, 2017 | 16.95 | 17.10 | 16.92 | 16.97 | 32,257 | +0.04(+0.26%) |
Mar 23, 2017 | 17.07 | 17.07 | 16.93 | 16.93 | 28,793 | -0.08(-0.47%) |
Mar 22, 2017 | 17.01 | 17.01 | 16.93 | 17.01 | 13,463 | +0.04(+0.21%) |
Mar 21, 2017 | 17.21 | 17.21 | 16.93 | 16.97 | 18,607 | -0.17(-0.99%) |
Mar 20, 2017 | 17.25 | 17.25 | 17.14 | 17.14 | 18,987 | -0.10(-0.58%) |
Mar 17, 2017 | 17.28 | 17.29 | 17.22 | 17.24 | 19,251 | +0.01(+0.03%) |
Mar 16, 2017 | 17.23 | 17.28 | 17.20 | 17.24 | 9,865 | -0.04(-0.26%) |
Mar 15, 2017 | 17.26 | 17.28 | 17.16 | 17.28 | 9,784 | +0.17(+0.98%) |
Mar 14, 2017 | 17.15 | 17.15 | 17.07 | 17.11 | 69,829 | -0.08(-0.47%) |
Mar 13, 2017 | 17.25 | 17.25 | 17.15 | 17.20 | 11,600 | -0.00(-0.02%) |
Mar 10, 2017 | 17.19 | 17.22 | 17.10 | 17.20 | 43,548 | +0.10(+0.58%) |
Mar 09, 2017 | 17.05 | 17.15 | 17.05 | 17.10 | 10,414 | +0.06(+0.35%) |
Mar 08, 2017 | 17.07 | 17.18 | 17.04 | 17.04 | 23,201 | -0.06(-0.35%) |
Mar 07, 2017 | 17.06 | 17.13 | 17.06 | 17.10 | 31,240 | -0.05(-0.31%) |
Mar 06, 2017 | 17.14 | 17.15 | 17.10 | 17.15 | 36,762 | -0.06(-0.32%) |
Mar 03, 2017 | 17.18 | 17.22 | 17.15 | 17.21 | 40,093 | +0.01(+0.07%) |
Mar 02, 2017 | 17.36 | 17.36 | 17.19 | 17.20 | 25,145 | -0.10(-0.57%) |