Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.09 | 17.14 | 17.02 | 17.14 | 142,573 | +0.10(+0.57%) |
May 30, 2017 | 17.04 | 17.19 | 16.94 | 17.04 | 172,334 | -0.05(-0.28%) |
May 26, 2017 | 16.99 | 17.14 | 16.94 | 17.09 | 149,089 | +0.10(+0.57%) |
May 25, 2017 | 16.94 | 17.14 | 16.82 | 16.99 | 206,211 | +0.34(+2.04%) |
May 24, 2017 | 16.99 | 17.09 | 16.60 | 16.65 | 365,745 | -0.34(-2.00%) |
May 23, 2017 | 16.94 | 17.04 | 16.80 | 16.99 | 296,731 | +0.10(+0.57%) |
May 22, 2017 | 16.99 | 17.14 | 16.85 | 16.90 | 215,084 | -0.15(-0.85%) |
May 19, 2017 | 16.85 | 17.10 | 16.82 | 17.04 | 287,379 | +0.15(+0.86%) |
May 18, 2017 | 17.19 | 17.19 | 16.75 | 16.90 | 263,996 | -0.29(-1.69%) |
May 17, 2017 | 17.19 | 17.33 | 16.99 | 17.19 | 256,634 | -0.15(-0.84%) |
May 16, 2017 | 17.24 | 17.33 | 17.04 | 17.33 | 151,825 | +0.05(+0.28%) |
May 15, 2017 | 17.09 | 17.33 | 17.04 | 17.28 | 144,133 | +0.19(+1.14%) |
May 12, 2017 | 17.19 | 17.24 | 16.85 | 17.09 | 194,144 | -0.15(-0.84%) |
May 11, 2017 | 17.04 | 17.28 | 16.90 | 17.24 | 183,473 | +0.10(+0.57%) |
May 10, 2017 | 16.94 | 17.14 | 16.85 | 17.14 | 133,086 | +0.15(+0.86%) |
May 09, 2017 | 16.75 | 17.09 | 16.70 | 16.99 | 183,355 | +0.24(+1.45%) |
May 08, 2017 | 16.56 | 17.87 | 16.36 | 16.75 | 423,240 | +0.15(+0.88%) |
May 05, 2017 | 16.75 | 16.94 | 15.97 | 16.60 | 262,242 | -0.15(-0.87%) |
May 04, 2017 | 16.75 | 16.90 | 16.41 | 16.75 | 192,217 | +0.10(+0.58%) |
May 03, 2017 | 17.09 | 17.09 | 16.63 | 16.65 | 122,077 | -0.44(-2.56%) |
May 02, 2017 | 16.99 | 17.24 | 16.85 | 17.09 | 129,553 | +0.05(+0.29%) |
May 01, 2017 | 17.04 | 17.04 | 16.80 | 17.04 | 169,909 | +0.05(+0.29%) |
Apr 28, 2017 | 17.92 | 17.92 | 16.99 | 16.99 | 208,151 | -0.97(-5.41%) |
Apr 27, 2017 | 17.77 | 18.01 | 17.67 | 17.96 | 205,698 | +0.24(+1.37%) |
Apr 26, 2017 | 17.43 | 17.87 | 17.33 | 17.72 | 188,874 | +0.29(+1.67%) |
Apr 25, 2017 | 17.38 | 17.67 | 17.28 | 17.43 | 171,181 | +0.15(+0.84%) |
Apr 24, 2017 | 17.14 | 17.28 | 16.97 | 17.28 | 123,676 | +0.34(+2.01%) |
Apr 21, 2017 | 17.04 | 17.04 | 16.75 | 16.94 | 128,066 | -0.10(-0.57%) |
Apr 20, 2017 | 17.19 | 17.19 | 16.70 | 17.04 | 163,744 | +0.00(+0.00%) |
Apr 19, 2017 | 16.90 | 17.28 | 16.90 | 17.04 | 149,352 | +0.15(+0.86%) |
Apr 18, 2017 | 16.65 | 16.90 | 16.65 | 16.90 | 96,848 | +0.19(+1.16%) |
Apr 17, 2017 | 16.51 | 16.70 | 16.41 | 16.70 | 118,371 | +0.24(+1.48%) |
Apr 13, 2017 | 16.36 | 16.60 | 16.31 | 16.46 | 142,798 | +0.05(+0.30%) |
Apr 12, 2017 | 16.70 | 16.70 | 16.31 | 16.41 | 193,699 | -0.34(-2.03%) |
Apr 11, 2017 | 16.51 | 16.80 | 16.51 | 16.75 | 258,210 | +0.15(+0.88%) |
Apr 10, 2017 | 16.51 | 16.65 | 16.41 | 16.60 | 243,548 | +0.10(+0.59%) |
Apr 07, 2017 | 16.36 | 16.60 | 16.31 | 16.51 | 133,871 | +0.10(+0.59%) |
Apr 06, 2017 | 16.26 | 16.56 | 16.22 | 16.41 | 151,679 | +0.15(+0.90%) |
Apr 05, 2017 | 16.60 | 16.60 | 16.26 | 16.26 | 216,975 | -0.29(-1.76%) |
Apr 04, 2017 | 16.36 | 16.56 | 16.31 | 16.56 | 136,913 | +0.15(+0.89%) |
Apr 03, 2017 | 16.60 | 16.60 | 16.26 | 16.41 | 204,997 | -0.15(-0.88%) |
Mar 31, 2017 | 16.56 | 16.60 | 16.46 | 16.56 | 351,851 | +0.00(+0.00%) |
Mar 30, 2017 | 16.60 | 16.80 | 16.41 | 16.56 | 403,162 | -0.05(-0.29%) |
Mar 29, 2017 | 16.46 | 16.70 | 16.41 | 16.60 | 339,288 | +0.10(+0.59%) |
Mar 28, 2017 | 16.51 | 16.60 | 16.26 | 16.51 | 179,461 | +0.00(+0.00%) |
Mar 27, 2017 | 16.36 | 16.65 | 16.26 | 16.51 | 202,636 | -0.05(-0.29%) |
Mar 24, 2017 | 16.56 | 16.65 | 16.46 | 16.56 | 101,395 | +0.05(+0.29%) |
Mar 23, 2017 | 16.36 | 16.80 | 16.22 | 16.51 | 456,421 | +0.15(+0.89%) |
Mar 22, 2017 | 16.36 | 16.41 | 16.07 | 16.36 | 308,321 | +0.00(+0.00%) |
Mar 21, 2017 | 16.65 | 16.70 | 16.36 | 16.36 | 201,764 | -0.24(-1.46%) |
Mar 20, 2017 | 16.80 | 16.94 | 16.56 | 16.60 | 162,405 | -0.24(-1.44%) |
Mar 17, 2017 | 16.65 | 16.90 | 16.51 | 16.85 | 371,643 | +0.19(+1.17%) |
Mar 16, 2017 | 16.26 | 16.70 | 16.22 | 16.65 | 296,615 | +0.34(+2.08%) |
Mar 15, 2017 | 16.31 | 16.51 | 16.26 | 16.31 | 422,963 | +0.15(+0.90%) |
Mar 14, 2017 | 16.31 | 16.48 | 16.12 | 16.17 | 182,591 | -0.19(-1.19%) |
Mar 13, 2017 | 16.63 | 16.22 | 16.36 | 205,449 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.26 | 16.46 | 16.07 | 16.36 | 206,388 | +0.19(+1.20%) |
Mar 09, 2017 | 15.88 | 16.56 | 15.88 | 16.17 | 270,276 | +0.29(+1.83%) |
Mar 08, 2017 | 16.12 | 16.31 | 15.88 | 15.88 | 245,840 | -0.24(-1.51%) |
Mar 07, 2017 | 16.31 | 16.51 | 16.07 | 16.12 | 252,862 | -0.24(-1.48%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.07 | 16.36 | 250,065 | -0.34(-2.04%) |
Mar 03, 2017 | 16.17 | 17.14 | 16.17 | 16.70 | 559,829 | +0.83(+5.20%) |
Mar 02, 2017 | 16.17 | 16.17 | 15.83 | 15.88 | 251,004 | -0.29(-1.80%) |