Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.60 | 17.62 | 17.55 | 17.57 | 676,891 | +0.03(+0.17%) |
May 30, 2017 | 17.56 | 17.57 | 17.50 | 17.54 | 707,603 | -0.14(-0.80%) |
May 26, 2017 | 17.67 | 17.69 | 17.64 | 17.68 | 408,490 | -0.04(-0.25%) |
May 25, 2017 | 17.73 | 17.76 | 17.71 | 17.73 | 298,404 | -0.01(-0.04%) |
May 24, 2017 | 17.65 | 17.73 | 17.64 | 17.73 | 990,625 | +0.10(+0.59%) |
May 23, 2017 | 17.67 | 17.67 | 17.60 | 17.63 | 820,226 | -0.04(-0.25%) |
May 22, 2017 | 17.62 | 17.67 | 17.62 | 17.67 | 1,529,166 | +0.01(+0.08%) |
May 19, 2017 | 17.55 | 17.66 | 17.55 | 17.66 | 1,300,988 | +0.19(+1.06%) |
May 18, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 414,917 | +0.05(+0.30%) |
May 17, 2017 | 17.47 | 17.50 | 17.42 | 17.42 | 813,476 | -0.10(-0.55%) |
May 16, 2017 | 17.50 | 17.54 | 17.47 | 17.52 | 663,557 | -0.16(-0.88%) |
May 15, 2017 | 17.63 | 17.67 | 17.58 | 17.67 | 475,755 | +0.16(+0.93%) |
May 12, 2017 | 17.47 | 17.53 | 17.45 | 17.51 | 1,972,852 | +0.04(+0.25%) |
May 11, 2017 | 17.40 | 17.47 | 17.39 | 17.47 | 639,546 | +0.04(+0.26%) |
May 10, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 524,409 | +0.04(+0.21%) |
May 09, 2017 | 17.39 | 17.41 | 17.35 | 17.39 | 514,621 | +0.03(+0.17%) |
May 08, 2017 | 17.40 | 17.41 | 17.35 | 17.36 | 421,006 | -0.04(-0.26%) |
May 05, 2017 | 17.30 | 17.40 | 17.30 | 17.40 | 630,625 | +0.05(+0.30%) |
May 04, 2017 | 17.31 | 17.38 | 17.31 | 17.35 | 521,544 | -0.06(-0.34%) |
May 03, 2017 | 17.39 | 17.46 | 17.36 | 17.41 | 565,804 | +0.07(+0.43%) |
May 02, 2017 | 17.26 | 17.33 | 17.26 | 17.33 | 407,046 | +0.20(+1.17%) |
May 01, 2017 | 17.09 | 17.16 | 17.06 | 17.13 | 267,501 | +0.09(+0.52%) |
Apr 28, 2017 | 17.01 | 17.05 | 17.00 | 17.04 | 360,109 | +0.05(+0.31%) |
Apr 27, 2017 | 17.02 | 17.02 | 16.96 | 16.99 | 498,573 | -0.01(-0.04%) |
Apr 26, 2017 | 16.99 | 17.05 | 16.98 | 17.00 | 547,776 | +0.01(+0.04%) |
Apr 25, 2017 | 16.93 | 17.01 | 16.93 | 16.99 | 521,296 | +0.15(+0.88%) |
Apr 24, 2017 | 16.85 | 16.87 | 16.83 | 16.84 | 597,605 | +0.11(+0.67%) |
Apr 21, 2017 | 16.70 | 16.77 | 16.70 | 16.73 | 451,646 | +0.01(+0.04%) |
Apr 20, 2017 | 16.68 | 16.74 | 16.67 | 16.73 | 334,248 | +0.16(+0.94%) |
Apr 19, 2017 | 16.63 | 16.68 | 16.56 | 16.57 | 431,249 | -0.11(-0.67%) |
Apr 18, 2017 | 16.67 | 16.70 | 16.63 | 16.68 | 546,639 | -0.12(-0.71%) |
Apr 17, 2017 | 16.77 | 16.80 | 16.73 | 16.80 | 338,011 | +0.01(+0.04%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.78 | 16.79 | 760,710 | -0.10(-0.57%) |
Apr 12, 2017 | 16.90 | 16.90 | 16.80 | 16.89 | 566,029 | +0.07(+0.44%) |
Apr 11, 2017 | 16.85 | 16.86 | 16.77 | 16.81 | 444,318 | +0.01(+0.09%) |
Apr 10, 2017 | 16.78 | 16.81 | 16.76 | 16.80 | 461,871 | +0.00(+0.00%) |
Apr 07, 2017 | 16.84 | 16.86 | 16.78 | 16.80 | 471,010 | -0.05(-0.31%) |
Apr 06, 2017 | 16.84 | 16.87 | 16.82 | 16.85 | 291,142 | +0.01(+0.09%) |
Apr 05, 2017 | 16.91 | 16.95 | 16.84 | 16.84 | 556,957 | -0.13(-0.74%) |
Apr 04, 2017 | 16.93 | 16.97 | 16.89 | 16.96 | 627,807 | -0.04(-0.26%) |
Apr 03, 2017 | 16.96 | 17.01 | 16.91 | 17.01 | 1,047,798 | +0.09(+0.53%) |
Mar 31, 2017 | 16.95 | 16.99 | 16.92 | 16.92 | 780,432 | -0.04(-0.22%) |
Mar 30, 2017 | 16.99 | 17.01 | 16.96 | 16.96 | 1,207,309 | -0.10(-0.57%) |
Mar 29, 2017 | 16.97 | 17.05 | 16.94 | 17.05 | 725,823 | +0.16(+0.92%) |
Mar 28, 2017 | 16.78 | 16.95 | 16.78 | 16.90 | 622,103 | +0.11(+0.66%) |
Mar 27, 2017 | 16.78 | 16.81 | 16.72 | 16.78 | 521,844 | +0.01(+0.04%) |
Mar 24, 2017 | 16.76 | 16.81 | 16.70 | 16.78 | 428,068 | +0.10(+0.62%) |
Mar 23, 2017 | 16.65 | 16.70 | 16.63 | 16.67 | 608,816 | +0.02(+0.13%) |
Mar 22, 2017 | 16.59 | 16.68 | 16.58 | 16.65 | 462,436 | -0.02(-0.13%) |
Mar 21, 2017 | 16.88 | 16.88 | 16.67 | 16.67 | 802,941 | -0.22(-1.33%) |
Mar 20, 2017 | 16.87 | 16.93 | 16.84 | 16.90 | 614,313 | +0.03(+0.19%) |
Mar 17, 2017 | 16.89 | 16.90 | 16.85 | 16.87 | 493,895 | -0.03(-0.18%) |
Mar 16, 2017 | 16.87 | 16.90 | 16.81 | 16.90 | 897,671 | +0.10(+0.62%) |
Mar 15, 2017 | 16.52 | 16.79 | 16.50 | 16.79 | 1,106,555 | +0.30(+1.80%) |
Mar 14, 2017 | 16.53 | 16.53 | 16.48 | 16.50 | 406,573 | -0.09(-0.54%) |
Mar 13, 2017 | 16.59 | 16.63 | 16.58 | 16.58 | 1,037,382 | +0.02(+0.13%) |
Mar 10, 2017 | 16.49 | 16.56 | 16.47 | 16.56 | 814,952 | +0.27(+1.68%) |
Mar 09, 2017 | 16.32 | 16.32 | 16.24 | 16.29 | 1,497,922 | -0.17(-1.04%) |
Mar 08, 2017 | 16.50 | 16.53 | 16.46 | 16.46 | 1,037,652 | -0.05(-0.31%) |
Mar 07, 2017 | 16.52 | 16.53 | 16.48 | 16.51 | 440,477 | +0.04(+0.27%) |
Mar 06, 2017 | 16.47 | 16.48 | 16.42 | 16.47 | 353,792 | -0.06(-0.36%) |
Mar 03, 2017 | 16.46 | 16.53 | 16.41 | 16.53 | 777,176 | +0.12(+0.72%) |
Mar 02, 2017 | 16.46 | 16.48 | 16.40 | 16.41 | 603,213 | -0.17(-1.03%) |