Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.06 | 17.10 | 16.98 | 17.10 | 142,862 | +0.10(+0.57%) |
May 30, 2017 | 17.01 | 17.15 | 16.91 | 17.01 | 172,682 | -0.05(-0.28%) |
May 26, 2017 | 16.96 | 17.10 | 16.91 | 17.06 | 149,391 | +0.10(+0.57%) |
May 25, 2017 | 16.91 | 17.10 | 16.79 | 16.96 | 206,629 | +0.34(+2.04%) |
May 24, 2017 | 16.96 | 17.06 | 16.57 | 16.62 | 366,486 | -0.34(-2.00%) |
May 23, 2017 | 16.91 | 17.01 | 16.76 | 16.96 | 297,332 | +0.10(+0.57%) |
May 22, 2017 | 16.96 | 17.10 | 16.81 | 16.86 | 215,520 | -0.15(-0.85%) |
May 19, 2017 | 16.81 | 17.07 | 16.79 | 17.01 | 287,961 | +0.15(+0.86%) |
May 18, 2017 | 17.15 | 17.15 | 16.72 | 16.86 | 264,530 | -0.29(-1.70%) |
May 17, 2017 | 17.15 | 17.30 | 16.96 | 17.15 | 257,154 | -0.15(-0.84%) |
May 16, 2017 | 17.20 | 17.30 | 17.01 | 17.30 | 152,133 | +0.05(+0.28%) |
May 15, 2017 | 17.06 | 17.30 | 17.01 | 17.25 | 144,425 | +0.19(+1.14%) |
May 12, 2017 | 17.15 | 17.20 | 16.81 | 17.06 | 194,537 | -0.15(-0.84%) |
May 11, 2017 | 17.01 | 17.25 | 16.86 | 17.20 | 183,845 | +0.10(+0.57%) |
May 10, 2017 | 16.91 | 17.10 | 16.81 | 17.10 | 133,356 | +0.15(+0.86%) |
May 09, 2017 | 16.72 | 17.06 | 16.67 | 16.96 | 183,726 | +0.24(+1.45%) |
May 08, 2017 | 16.52 | 17.83 | 16.33 | 16.72 | 424,097 | +0.15(+0.88%) |
May 05, 2017 | 16.72 | 16.91 | 15.94 | 16.57 | 262,773 | -0.15(-0.87%) |
May 04, 2017 | 16.72 | 16.86 | 16.38 | 16.72 | 192,606 | +0.10(+0.58%) |
May 03, 2017 | 17.06 | 17.06 | 16.60 | 16.62 | 122,324 | -0.44(-2.56%) |
May 02, 2017 | 16.96 | 17.20 | 16.81 | 17.06 | 129,815 | +0.05(+0.29%) |
May 01, 2017 | 17.01 | 17.01 | 16.76 | 17.01 | 170,253 | +0.05(+0.29%) |
Apr 28, 2017 | 17.88 | 17.88 | 16.96 | 16.96 | 208,573 | -0.97(-5.41%) |
Apr 27, 2017 | 17.73 | 17.98 | 17.64 | 17.93 | 206,115 | +0.24(+1.37%) |
Apr 26, 2017 | 17.39 | 17.83 | 17.30 | 17.69 | 189,256 | +0.29(+1.67%) |
Apr 25, 2017 | 17.35 | 17.64 | 17.25 | 17.39 | 171,528 | +0.15(+0.84%) |
Apr 24, 2017 | 17.10 | 17.25 | 16.94 | 17.25 | 123,927 | +0.34(+2.01%) |
Apr 21, 2017 | 17.01 | 17.01 | 16.72 | 16.91 | 128,325 | -0.10(-0.57%) |
Apr 20, 2017 | 17.15 | 17.15 | 16.67 | 17.01 | 164,075 | +0.00(+0.00%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.86 | 17.01 | 149,654 | +0.15(+0.86%) |
Apr 18, 2017 | 16.62 | 16.86 | 16.62 | 16.86 | 97,044 | +0.19(+1.16%) |
Apr 17, 2017 | 16.47 | 16.67 | 16.38 | 16.67 | 118,610 | +0.24(+1.47%) |
Apr 13, 2017 | 16.33 | 16.57 | 16.28 | 16.43 | 143,087 | +0.05(+0.30%) |
Apr 12, 2017 | 16.67 | 16.67 | 16.28 | 16.38 | 194,091 | -0.34(-2.03%) |
Apr 11, 2017 | 16.47 | 16.76 | 16.47 | 16.72 | 258,733 | +0.15(+0.88%) |
Apr 10, 2017 | 16.47 | 16.62 | 16.38 | 16.57 | 244,041 | +0.10(+0.59%) |
Apr 07, 2017 | 16.33 | 16.57 | 16.28 | 16.47 | 134,142 | +0.10(+0.59%) |
Apr 06, 2017 | 16.23 | 16.52 | 16.18 | 16.38 | 151,986 | +0.15(+0.90%) |
Apr 05, 2017 | 16.57 | 16.57 | 16.23 | 16.23 | 217,414 | -0.29(-1.76%) |
Apr 04, 2017 | 16.33 | 16.52 | 16.28 | 16.52 | 137,190 | +0.15(+0.89%) |
Apr 03, 2017 | 16.57 | 16.57 | 16.23 | 16.38 | 205,412 | -0.15(-0.88%) |
Mar 31, 2017 | 16.52 | 16.57 | 16.43 | 16.52 | 352,563 | +0.00(+0.00%) |
Mar 30, 2017 | 16.57 | 16.76 | 16.38 | 16.52 | 403,978 | -0.05(-0.29%) |
Mar 29, 2017 | 16.43 | 16.67 | 16.38 | 16.57 | 339,974 | +0.10(+0.59%) |
Mar 28, 2017 | 16.47 | 16.57 | 16.23 | 16.47 | 179,824 | +0.00(+0.00%) |
Mar 27, 2017 | 16.33 | 16.62 | 16.23 | 16.47 | 203,046 | -0.05(-0.29%) |
Mar 24, 2017 | 16.52 | 16.62 | 16.43 | 16.52 | 101,600 | +0.05(+0.29%) |
Mar 23, 2017 | 16.33 | 16.76 | 16.18 | 16.47 | 457,345 | +0.15(+0.89%) |
Mar 22, 2017 | 16.33 | 16.38 | 16.04 | 16.33 | 308,945 | +0.00(+0.00%) |
Mar 21, 2017 | 16.62 | 16.67 | 16.33 | 16.33 | 202,173 | -0.24(-1.46%) |
Mar 20, 2017 | 16.76 | 16.91 | 16.52 | 16.57 | 162,734 | -0.24(-1.44%) |
Mar 17, 2017 | 16.62 | 16.86 | 16.47 | 16.81 | 372,396 | +0.19(+1.17%) |
Mar 16, 2017 | 16.23 | 16.67 | 16.18 | 16.62 | 297,215 | +0.34(+2.08%) |
Mar 15, 2017 | 16.28 | 16.47 | 16.23 | 16.28 | 423,820 | +0.15(+0.90%) |
Mar 14, 2017 | 16.28 | 16.45 | 16.09 | 16.13 | 182,960 | -0.19(-1.19%) |
Mar 13, 2017 | 16.60 | 16.18 | 16.33 | 205,865 | +0.00(+0.00%) | |
Mar 10, 2017 | 16.23 | 16.43 | 16.04 | 16.33 | 206,806 | +0.19(+1.20%) |
Mar 09, 2017 | 15.84 | 16.52 | 15.84 | 16.13 | 270,823 | +0.29(+1.83%) |
Mar 08, 2017 | 16.09 | 16.28 | 15.84 | 15.84 | 246,337 | -0.24(-1.51%) |
Mar 07, 2017 | 16.28 | 16.47 | 16.04 | 16.09 | 253,374 | -0.24(-1.48%) |
Mar 06, 2017 | 16.62 | 16.67 | 16.04 | 16.33 | 250,571 | -0.34(-2.03%) |
Mar 03, 2017 | 16.13 | 17.10 | 16.13 | 16.67 | 560,962 | +0.82(+5.20%) |
Mar 02, 2017 | 16.13 | 16.13 | 15.80 | 15.84 | 251,512 | -0.29(-1.80%) |