Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.54 | 18.58 | 18.44 | 18.57 | 58,653 | +0.14(+0.78%) |
May 30, 2017 | 18.41 | 18.52 | 18.37 | 18.42 | 51,992 | -0.03(-0.16%) |
May 26, 2017 | 18.47 | 18.58 | 18.37 | 18.45 | 17,355 | +0.03(+0.16%) |
May 25, 2017 | 18.55 | 18.55 | 18.39 | 18.42 | 17,570 | +0.04(+0.20%) |
May 24, 2017 | 18.45 | 18.55 | 18.38 | 18.39 | 49,210 | -0.06(-0.31%) |
May 23, 2017 | 18.37 | 18.57 | 18.37 | 18.45 | 29,215 | -0.01(-0.04%) |
May 22, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 27,188 | +0.03(+0.17%) |
May 19, 2017 | 18.32 | 18.43 | 18.31 | 18.42 | 42,982 | +0.07(+0.39%) |
May 18, 2017 | 18.42 | 18.42 | 18.34 | 18.35 | 25,222 | -0.01(-0.04%) |
May 17, 2017 | 18.38 | 18.44 | 18.36 | 18.36 | 45,997 | -0.06(-0.31%) |
May 16, 2017 | 18.46 | 18.46 | 18.39 | 18.41 | 40,023 | +0.01(+0.08%) |
May 15, 2017 | 18.39 | 18.42 | 18.38 | 18.40 | 21,390 | -0.06(-0.35%) |
May 12, 2017 | 18.39 | 18.50 | 18.36 | 18.46 | 36,705 | +0.06(+0.31%) |
May 11, 2017 | 18.36 | 18.41 | 18.36 | 18.41 | 24,214 | +0.03(+0.16%) |
May 10, 2017 | 18.43 | 18.46 | 18.35 | 18.38 | 35,704 | +0.01(+0.08%) |
May 09, 2017 | 18.38 | 18.44 | 18.36 | 18.36 | 28,090 | -0.01(-0.04%) |
May 08, 2017 | 18.44 | 18.44 | 18.32 | 18.37 | 28,458 | -0.04(-0.23%) |
May 05, 2017 | 18.38 | 18.44 | 18.36 | 18.41 | 47,697 | +0.04(+0.23%) |
May 04, 2017 | 18.46 | 18.46 | 18.31 | 18.37 | 50,443 | -0.09(-0.46%) |
May 03, 2017 | 18.44 | 18.49 | 18.42 | 18.46 | 120,573 | +0.07(+0.39%) |
May 02, 2017 | 18.43 | 18.45 | 18.31 | 18.39 | 51,579 | -0.01(-0.04%) |
May 01, 2017 | 18.37 | 18.44 | 18.36 | 18.39 | 52,229 | +0.01(+0.08%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.35 | 18.38 | 25,140 | +0.00(+0.00%) |
Apr 27, 2017 | 18.36 | 18.40 | 18.36 | 18.38 | 33,315 | +0.03(+0.16%) |
Apr 26, 2017 | 18.36 | 18.41 | 18.34 | 18.35 | 44,805 | -0.01(-0.08%) |
Apr 25, 2017 | 18.34 | 18.41 | 18.34 | 18.36 | 38,544 | -0.01(-0.08%) |
Apr 24, 2017 | 18.31 | 18.39 | 18.30 | 18.38 | 51,218 | -0.01(-0.08%) |
Apr 21, 2017 | 18.33 | 18.41 | 18.32 | 18.39 | 50,743 | +0.06(+0.31%) |
Apr 20, 2017 | 18.39 | 18.41 | 18.32 | 18.34 | 44,252 | +0.02(+0.08%) |
Apr 19, 2017 | 18.41 | 18.41 | 18.30 | 18.32 | 67,679 | -0.01(-0.08%) |
Apr 18, 2017 | 18.39 | 18.40 | 18.29 | 18.33 | 55,598 | +0.01(+0.04%) |
Apr 17, 2017 | 18.33 | 18.40 | 18.28 | 18.33 | 35,550 | -0.08(-0.41%) |
Apr 13, 2017 | 18.33 | 18.41 | 18.28 | 18.40 | 49,158 | +0.04(+0.21%) |
Apr 12, 2017 | 18.30 | 18.37 | 18.27 | 18.36 | 36,023 | +0.03(+0.16%) |
Apr 11, 2017 | 18.37 | 18.37 | 18.25 | 18.33 | 280,537 | +0.03(+0.16%) |
Apr 10, 2017 | 18.36 | 18.38 | 18.20 | 18.31 | 74,061 | +0.06(+0.35%) |
Apr 07, 2017 | 18.31 | 18.37 | 18.24 | 18.24 | 33,795 | +0.01(+0.04%) |
Apr 06, 2017 | 18.23 | 18.31 | 18.23 | 18.23 | 35,155 | +0.01(+0.04%) |
Apr 05, 2017 | 18.23 | 18.32 | 18.21 | 18.23 | 43,696 | -0.03(-0.16%) |
Apr 04, 2017 | 18.23 | 18.33 | 18.23 | 18.26 | 107,902 | +0.03(+0.16%) |
Apr 03, 2017 | 18.20 | 18.26 | 18.20 | 18.23 | 61,407 | -0.01(-0.08%) |
Mar 31, 2017 | 18.26 | 18.28 | 18.18 | 18.24 | 69,375 | -0.01(-0.08%) |
Mar 30, 2017 | 18.19 | 18.27 | 18.17 | 18.26 | 53,008 | +0.11(+0.63%) |
Mar 29, 2017 | 18.14 | 18.19 | 18.13 | 18.14 | 52,019 | +0.03(+0.16%) |
Mar 28, 2017 | 18.20 | 18.20 | 18.10 | 18.11 | 29,209 | -0.02(-0.12%) |
Mar 27, 2017 | 18.13 | 18.21 | 18.10 | 18.13 | 52,829 | -0.01(-0.08%) |
Mar 24, 2017 | 18.07 | 18.18 | 18.04 | 18.15 | 66,515 | +0.09(+0.48%) |
Mar 23, 2017 | 18.10 | 18.16 | 18.04 | 18.06 | 40,096 | -0.09(-0.47%) |
Mar 22, 2017 | 18.11 | 18.21 | 18.02 | 18.15 | 161,609 | +0.01(+0.08%) |
Mar 21, 2017 | 18.11 | 18.21 | 18.11 | 18.13 | 131,189 | -0.03(-0.16%) |
Mar 20, 2017 | 18.21 | 18.21 | 18.12 | 18.16 | 130,602 | -0.03(-0.18%) |
Mar 17, 2017 | 18.19 | 18.19 | 18.10 | 18.19 | 41,563 | +0.09(+0.47%) |
Mar 16, 2017 | 18.12 | 18.15 | 18.04 | 18.11 | 66,901 | +0.01(+0.04%) |
Mar 15, 2017 | 18.05 | 18.10 | 17.98 | 18.10 | 51,781 | +0.06(+0.32%) |
Mar 14, 2017 | 18.05 | 18.13 | 17.98 | 18.05 | 213,142 | -0.01(-0.08%) |
Mar 13, 2017 | 18.06 | 18.15 | 18.02 | 18.06 | 59,380 | +0.01(+0.04%) |
Mar 10, 2017 | 18.05 | 18.15 | 17.97 | 18.05 | 156,127 | -0.10(-0.55%) |
Mar 09, 2017 | 18.10 | 18.16 | 18.06 | 18.15 | 125,097 | +0.12(+0.67%) |
Mar 08, 2017 | 18.15 | 18.23 | 18.03 | 18.03 | 72,425 | -0.14(-0.79%) |
Mar 07, 2017 | 18.28 | 18.28 | 18.15 | 18.17 | 72,150 | -0.06(-0.31%) |
Mar 06, 2017 | 18.22 | 18.27 | 18.20 | 18.23 | 126,056 | -0.04(-0.23%) |
Mar 03, 2017 | 18.22 | 18.29 | 18.20 | 18.27 | 103,010 | +0.05(+0.27%) |
Mar 02, 2017 | 18.22 | 18.30 | 18.14 | 18.22 | 46,807 | +0.03(+0.16%) |