Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.49 | 18.49 | 18.33 | 18.34 | 17,102 | -0.24(-1.29%) |
May 30, 2017 | 18.63 | 18.63 | 18.56 | 18.58 | 33,378 | -0.02(-0.09%) |
May 26, 2017 | 18.61 | 18.62 | 18.59 | 18.59 | 8,771 | +0.03(+0.14%) |
May 25, 2017 | 18.54 | 18.57 | 18.47 | 18.57 | 41,042 | +0.12(+0.67%) |
May 24, 2017 | 18.38 | 18.47 | 18.38 | 18.44 | 12,529 | -0.00(-0.02%) |
May 23, 2017 | 18.41 | 18.45 | 18.39 | 18.45 | 4,058 | +0.10(+0.56%) |
May 22, 2017 | 18.38 | 18.47 | 18.34 | 18.35 | 248,359 | -0.05(-0.28%) |
May 19, 2017 | 18.31 | 18.42 | 18.31 | 18.40 | 24,134 | +0.15(+0.84%) |
May 18, 2017 | 18.05 | 18.28 | 18.02 | 18.24 | 33,019 | -0.08(-0.42%) |
May 17, 2017 | 18.43 | 18.43 | 18.28 | 18.32 | 246,802 | -0.15(-0.79%) |
May 16, 2017 | 18.49 | 18.53 | 18.45 | 18.47 | 220,050 | -0.04(-0.23%) |
May 15, 2017 | 18.47 | 18.53 | 18.47 | 18.51 | 57,204 | +0.06(+0.32%) |
May 12, 2017 | 18.43 | 18.46 | 18.42 | 18.45 | 60,543 | +0.04(+0.23%) |
May 11, 2017 | 18.38 | 18.43 | 18.35 | 18.41 | 52,919 | +0.00(+0.00%) |
May 10, 2017 | 18.35 | 18.41 | 18.34 | 18.41 | 22,023 | +0.03(+0.19%) |
May 09, 2017 | 18.36 | 18.40 | 18.35 | 18.37 | 28,655 | +0.23(+1.27%) |
May 08, 2017 | 18.13 | 18.18 | 18.11 | 18.14 | 32,019 | +0.06(+0.33%) |
May 05, 2017 | 17.96 | 18.08 | 17.96 | 18.08 | 14,719 | +0.11(+0.62%) |
May 04, 2017 | 18.08 | 18.08 | 17.95 | 17.97 | 150,291 | -0.15(-0.85%) |
May 03, 2017 | 18.13 | 18.14 | 18.06 | 18.12 | 33,914 | -0.07(-0.38%) |
May 02, 2017 | 18.12 | 18.19 | 18.12 | 18.19 | 210,068 | +0.04(+0.24%) |
May 01, 2017 | 18.26 | 18.26 | 18.09 | 18.15 | 9,785 | +0.08(+0.43%) |
Apr 28, 2017 | 18.04 | 18.07 | 18.03 | 18.07 | 83,055 | +0.07(+0.38%) |
Apr 27, 2017 | 18.03 | 18.03 | 17.98 | 18.00 | 23,835 | -0.03(-0.14%) |
Apr 26, 2017 | 18.05 | 18.09 | 18.01 | 18.03 | 109,395 | +0.02(+0.09%) |
Apr 25, 2017 | 17.97 | 18.05 | 17.97 | 18.01 | 16,984 | +0.19(+1.06%) |
Apr 24, 2017 | 17.81 | 17.84 | 17.81 | 17.82 | 9,090 | +0.15(+0.82%) |
Apr 21, 2017 | 17.66 | 17.68 | 17.63 | 17.68 | 27,793 | -0.01(-0.05%) |
Apr 20, 2017 | 17.66 | 17.69 | 17.61 | 17.69 | 22,095 | +0.19(+1.07%) |
Apr 19, 2017 | 17.60 | 17.60 | 17.47 | 17.50 | 28,718 | -0.08(-0.44%) |
Apr 18, 2017 | 17.62 | 17.63 | 17.55 | 17.58 | 16,102 | -0.16(-0.92%) |
Apr 17, 2017 | 17.74 | 17.75 | 17.64 | 17.74 | 34,276 | +0.07(+0.39%) |
Apr 13, 2017 | 17.68 | 17.74 | 17.66 | 17.67 | 27,153 | +0.00(+0.00%) |
Apr 12, 2017 | 17.75 | 17.77 | 17.65 | 17.67 | 76,435 | -0.03(-0.19%) |
Apr 11, 2017 | 17.77 | 17.77 | 17.63 | 17.71 | 51,310 | -0.03(-0.14%) |
Apr 10, 2017 | 17.72 | 17.75 | 17.69 | 17.73 | 33,287 | -0.04(-0.24%) |
Apr 07, 2017 | 17.74 | 17.82 | 17.74 | 17.77 | 18,242 | -0.01(-0.05%) |
Apr 06, 2017 | 17.80 | 17.90 | 17.76 | 17.78 | 64,594 | -0.01(-0.05%) |
Apr 05, 2017 | 17.90 | 17.90 | 17.79 | 17.79 | 37,060 | -0.03(-0.14%) |
Apr 04, 2017 | 17.74 | 17.84 | 17.74 | 17.82 | 229,780 | +0.05(+0.29%) |
Apr 03, 2017 | 17.68 | 17.77 | 17.66 | 17.77 | 24,701 | +0.12(+0.68%) |
Mar 31, 2017 | 17.65 | 17.71 | 17.65 | 17.65 | 17,092 | -0.11(-0.63%) |
Mar 30, 2017 | 17.79 | 17.79 | 17.72 | 17.76 | 72,791 | -0.06(-0.34%) |
Mar 29, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 16,194 | +0.00(+0.00%) |
Mar 28, 2017 | 17.75 | 17.85 | 17.71 | 17.82 | 37,717 | +0.06(+0.34%) |
Mar 27, 2017 | 17.78 | 17.78 | 17.58 | 17.76 | 31,527 | -0.04(-0.24%) |
Mar 24, 2017 | 17.78 | 17.81 | 17.70 | 17.80 | 37,738 | +0.06(+0.34%) |
Mar 23, 2017 | 17.69 | 17.80 | 17.69 | 17.74 | 21,829 | +0.00(+0.00%) |
Mar 22, 2017 | 17.63 | 17.80 | 17.63 | 17.74 | 34,744 | +0.02(+0.10%) |
Mar 21, 2017 | 17.93 | 17.93 | 17.68 | 17.72 | 42,531 | -0.09(-0.48%) |
Mar 20, 2017 | 17.82 | 17.88 | 17.77 | 17.81 | 12,383 | +0.06(+0.34%) |
Mar 17, 2017 | 17.77 | 17.77 | 17.71 | 17.75 | 42,318 | -0.01(-0.05%) |
Mar 16, 2017 | 17.72 | 17.76 | 17.69 | 17.76 | 23,417 | +0.09(+0.48%) |
Mar 15, 2017 | 17.48 | 17.67 | 17.43 | 17.67 | 18,014 | +0.24(+1.39%) |
Mar 14, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 6,147 | -0.05(-0.31%) |
Mar 13, 2017 | 17.38 | 17.49 | 17.38 | 17.48 | 14,842 | +0.22(+1.29%) |
Mar 10, 2017 | 17.27 | 17.31 | 17.18 | 17.26 | 43,350 | +0.06(+0.35%) |
Mar 09, 2017 | 17.19 | 17.20 | 17.10 | 17.20 | 16,757 | -0.03(-0.20%) |
Mar 08, 2017 | 17.33 | 17.40 | 17.24 | 17.24 | 16,460 | -0.10(-0.59%) |
Mar 07, 2017 | 17.36 | 17.38 | 17.32 | 17.34 | 14,051 | -0.03(-0.20%) |
Mar 06, 2017 | 17.34 | 17.37 | 17.29 | 17.37 | 21,751 | +0.01(+0.05%) |
Mar 03, 2017 | 17.33 | 17.38 | 17.27 | 17.36 | 14,083 | +0.03(+0.20%) |
Mar 02, 2017 | 17.34 | 17.41 | 17.26 | 17.33 | 23,149 | -0.17(-0.98%) |