Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.64 | 16.71 | 16.64 | 16.71 | 1,125 | -0.10(-0.59%) |
May 30, 2017 | 16.84 | 16.84 | 16.81 | 16.81 | 477 | -0.23(-1.34%) |
May 26, 2017 | 17.06 | 17.13 | 17.00 | 17.04 | 5,351 | +0.04(+0.22%) |
May 25, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | -0.20(-1.15%) |
May 24, 2017 | 17.45 | 17.45 | 17.20 | 17.20 | 1,013 | -0.14(-0.83%) |
May 23, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 489 | +0.16(+0.94%) |
May 22, 2017 | 17.37 | 17.37 | 17.10 | 17.18 | 22,640 | +0.02(+0.13%) |
May 19, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 232 | +0.38(+2.28%) |
May 18, 2017 | 16.89 | 16.89 | 16.78 | 16.78 | 640 | -0.17(-1.03%) |
May 17, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.37(-2.14%) |
May 16, 2017 | 17.31 | 17.38 | 17.25 | 17.32 | 1,600 | -0.02(-0.14%) |
May 15, 2017 | 17.43 | 17.43 | 17.34 | 17.34 | 280 | +0.12(+0.73%) |
May 12, 2017 | 17.27 | 17.27 | 17.18 | 17.22 | 1,500 | +0.02(+0.09%) |
May 11, 2017 | 17.20 | 17.20 | 17.13 | 17.20 | 307 | -0.01(-0.08%) |
May 10, 2017 | 16.92 | 17.22 | 16.92 | 17.22 | 2,299 | +0.30(+1.77%) |
May 08, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.16(-0.97%) | |
May 05, 2017 | 16.85 | 17.09 | 16.85 | 17.09 | 2,386 | +0.32(+1.91%) |
May 04, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | -0.50(-2.92%) |
May 03, 2017 | 17.23 | 17.29 | 17.22 | 17.27 | 2,750 | -0.01(-0.06%) |
May 02, 2017 | 17.43 | 17.45 | 17.28 | 17.28 | 2,301 | -0.12(-0.71%) |
May 01, 2017 | 17.43 | 17.43 | 17.39 | 17.40 | 1,594 | -0.04(-0.21%) |
Apr 28, 2017 | 17.27 | 17.44 | 17.27 | 17.44 | 1,028 | +0.06(+0.35%) |
Apr 27, 2017 | 17.53 | 17.53 | 17.38 | 17.38 | 2,053 | -0.14(-0.80%) |
Apr 26, 2017 | 17.50 | 17.52 | 17.50 | 17.52 | 1,021 | +0.09(+0.52%) |
Apr 25, 2017 | 17.44 | 17.44 | 17.43 | 17.43 | 2,000 | +0.12(+0.69%) |
Apr 24, 2017 | 17.14 | 17.32 | 17.14 | 17.31 | 3,194 | +0.15(+0.85%) |
Apr 21, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 150 | -0.10(-0.55%) |
Apr 20, 2017 | 17.20 | 17.32 | 17.19 | 17.26 | 3,176 | +0.03(+0.17%) |
Apr 19, 2017 | 17.31 | 17.32 | 17.23 | 17.23 | 3,125 | -0.09(-0.52%) |
Apr 18, 2017 | 17.18 | 17.32 | 17.14 | 17.32 | 1,218 | +0.20(+1.17%) |
Apr 17, 2017 | 17.16 | 17.16 | 16.68 | 17.12 | 15,200 | -0.16(-0.94%) |
Apr 13, 2017 | 17.42 | 17.42 | 17.26 | 17.28 | 823 | -0.21(-1.19%) |
Apr 12, 2017 | 17.39 | 17.49 | 17.34 | 17.49 | 2,983 | -0.01(-0.06%) |
Apr 11, 2017 | 17.66 | 17.66 | 17.50 | 17.50 | 984 | -0.05(-0.28%) |
Apr 10, 2017 | 17.56 | 17.62 | 17.53 | 17.55 | 1,258 | -0.18(-1.02%) |
Apr 07, 2017 | 17.64 | 17.73 | 17.64 | 17.73 | 520 | +0.10(+0.58%) |
Apr 06, 2017 | 17.65 | 17.65 | 17.63 | 17.63 | 1,451 | +0.11(+0.63%) |
Apr 05, 2017 | 17.50 | 17.66 | 17.50 | 17.52 | 6,383 | +0.08(+0.47%) |
Apr 04, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 434 | +0.15(+0.84%) |
Apr 03, 2017 | 17.30 | 17.30 | 17.18 | 17.29 | 574 | -0.15(-0.86%) |
Mar 31, 2017 | 17.15 | 17.44 | 17.15 | 17.44 | 8,650 | +0.31(+1.84%) |
Mar 30, 2017 | 17.10 | 17.24 | 17.10 | 17.13 | 1,225 | +0.02(+0.14%) |
Mar 29, 2017 | 17.05 | 17.14 | 17.05 | 17.10 | 1,380 | +0.01(+0.06%) |
Mar 28, 2017 | 17.12 | 17.12 | 17.09 | 17.09 | 500 | -0.03(-0.17%) |
Mar 27, 2017 | 17.00 | 17.12 | 17.00 | 17.12 | 500 | -0.18(-1.02%) |
Mar 24, 2017 | 17.27 | 17.30 | 17.25 | 17.30 | 1,330 | +0.09(+0.50%) |
Mar 22, 2017 | 17.21 | 17.21 | 17.21 | 0 | +0.11(+0.64%) | |
Mar 21, 2017 | 17.35 | 17.35 | 17.10 | 408 | -0.25(-1.45%) | |
Mar 20, 2017 | 17.35 | 17.35 | 17.35 | 17.35 | 384 | -0.08(-0.45%) |
Mar 17, 2017 | 17.50 | 17.50 | 17.35 | 17.43 | 3,539 | -0.06(-0.37%) |
Mar 16, 2017 | 17.57 | 17.57 | 17.49 | 17.49 | 1,322 | -0.02(-0.12%) |
Mar 15, 2017 | 17.32 | 17.58 | 17.32 | 17.52 | 1,397 | +0.09(+0.49%) |
Mar 14, 2017 | 17.46 | 17.46 | 17.43 | 17.43 | 425 | -0.18(-1.05%) |
Mar 13, 2017 | 17.47 | 17.61 | 17.47 | 17.61 | 575 | +0.07(+0.42%) |
Mar 10, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 1,280 | -0.30(-1.68%) |
Mar 07, 2017 | 17.84 | 1 | -0.12(-0.67%) | |||
Mar 03, 2017 | 17.96 | 17.96 | 17.96 | 0 | -0.02(-0.10%) | |
Mar 02, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 1,100 | -0.03(-0.14%) |