Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 4,281 | -0.00(-0.02%) |
May 30, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 4,144 | -0.01(-0.08%) |
May 26, 2017 | 17.79 | 17.83 | 17.79 | 17.83 | 2,281 | -0.04(-0.20%) |
May 25, 2017 | 17.89 | 17.89 | 17.86 | 17.86 | 6,806 | +0.04(+0.24%) |
May 24, 2017 | 17.75 | 17.82 | 17.75 | 17.82 | 4,961 | -0.01(-0.08%) |
May 23, 2017 | 17.87 | 17.87 | 17.84 | 17.84 | 4,605 | -0.02(-0.12%) |
May 22, 2017 | 17.87 | 17.87 | 17.82 | 17.86 | 7,825 | +0.04(+0.24%) |
May 19, 2017 | 17.76 | 17.81 | 17.76 | 17.81 | 3,746 | +0.23(+1.31%) |
May 18, 2017 | 17.53 | 17.62 | 17.47 | 17.58 | 26,286 | -0.10(-0.56%) |
May 17, 2017 | 17.80 | 17.80 | 17.67 | 17.68 | 26,249 | -0.15(-0.84%) |
May 16, 2017 | 17.84 | 17.85 | 17.80 | 17.83 | 7,446 | +0.11(+0.60%) |
May 15, 2017 | 17.72 | 17.76 | 17.66 | 17.73 | 20,355 | +0.15(+0.87%) |
May 12, 2017 | 17.52 | 17.57 | 17.52 | 17.57 | 7,577 | +0.07(+0.39%) |
May 11, 2017 | 17.46 | 17.52 | 17.46 | 17.51 | 6,420 | -0.06(-0.35%) |
May 10, 2017 | 17.52 | 17.57 | 17.52 | 17.57 | 11,003 | +0.05(+0.29%) |
May 09, 2017 | 17.57 | 17.57 | 17.52 | 17.52 | 5,297 | -0.01(-0.08%) |
May 08, 2017 | 17.53 | 17.54 | 17.53 | 17.53 | 2,734 | -0.06(-0.33%) |
May 05, 2017 | 17.55 | 17.59 | 17.55 | 17.59 | 4,350 | +0.14(+0.83%) |
May 04, 2017 | 17.36 | 17.44 | 17.36 | 17.44 | 6,225 | +0.05(+0.29%) |
May 03, 2017 | 17.39 | 17.41 | 17.38 | 17.39 | 16,722 | -0.04(-0.25%) |
May 02, 2017 | 17.40 | 17.44 | 17.40 | 17.44 | 6,638 | +0.06(+0.33%) |
May 01, 2017 | 17.51 | 17.51 | 17.32 | 17.38 | 12,815 | +0.11(+0.64%) |
Apr 28, 2017 | 17.30 | 17.30 | 17.27 | 17.27 | 3,926 | +0.00(+0.02%) |
Apr 27, 2017 | 17.27 | 17.32 | 17.24 | 17.27 | 6,588 | -0.07(-0.40%) |
Apr 26, 2017 | 17.33 | 17.34 | 17.32 | 17.34 | 4,151 | -0.08(-0.46%) |
Apr 25, 2017 | 17.32 | 17.42 | 17.31 | 17.42 | 33,854 | +0.15(+0.86%) |
Apr 24, 2017 | 17.17 | 17.28 | 17.17 | 17.27 | 3,607 | +0.38(+2.26%) |
Apr 21, 2017 | 16.88 | 16.88 | 16.87 | 16.88 | 2,205 | -0.07(-0.40%) |
Apr 20, 2017 | 16.96 | 16.96 | 16.91 | 16.95 | 6,124 | +0.03(+0.17%) |
Apr 18, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.09(-0.55%) | |
Apr 17, 2017 | 17.05 | 17.05 | 17.02 | 17.02 | 4,959 | +0.09(+0.51%) |
Apr 13, 2017 | 16.90 | 16.93 | 16.90 | 16.93 | 3,314 | +0.02(+0.13%) |
Apr 12, 2017 | 16.95 | 16.95 | 16.90 | 16.91 | 3,678 | -0.04(-0.25%) |
Apr 11, 2017 | 16.92 | 16.97 | 16.92 | 16.95 | 6,683 | +0.10(+0.59%) |
Apr 10, 2017 | 16.86 | 16.86 | 16.85 | 16.85 | 2,081 | -0.01(-0.08%) |
Apr 07, 2017 | 16.93 | 16.93 | 16.86 | 16.86 | 18,023 | -0.09(-0.56%) |
Apr 06, 2017 | 16.94 | 16.96 | 16.94 | 16.96 | 12,645 | -0.01(-0.04%) |
Apr 03, 2017 | 16.97 | 124 | -0.05(-0.27%) | |||
Mar 31, 2017 | 17.02 | 17.02 | 16.95 | 17.01 | 8,448 | -0.02(-0.11%) |
Mar 30, 2017 | 16.98 | 17.03 | 16.98 | 17.03 | 1,868 | +0.01(+0.05%) |
Mar 29, 2017 | 17.09 | 17.09 | 17.02 | 17.02 | 1,259 | -0.06(-0.35%) |
Mar 28, 2017 | 17.05 | 17.10 | 17.05 | 17.08 | 29,269 | +0.04(+0.21%) |
Mar 27, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 11,973 | +0.20(+1.20%) |
Mar 23, 2017 | 16.84 | 127 | -0.01(-0.04%) | |||
Mar 22, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 7,402 | -0.04(-0.26%) |
Mar 21, 2017 | 16.90 | 16.90 | 16.89 | 16.89 | 6,019 | -0.06(-0.34%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.01(-0.03%) |
Mar 17, 2017 | 16.87 | 16.96 | 16.87 | 16.96 | 10,226 | +0.16(+0.94%) |
Mar 16, 2017 | 16.85 | 16.89 | 16.78 | 16.80 | 29,965 | +0.32(+1.93%) |
Mar 14, 2017 | 16.48 | 26 | -0.09(-0.52%) | |||
Mar 13, 2017 | 16.50 | 16.57 | 16.50 | 16.57 | 4,942 | +0.16(+1.00%) |
Mar 10, 2017 | 16.43 | 16.43 | 16.40 | 16.40 | 858 | +0.08(+0.50%) |
Mar 09, 2017 | 16.30 | 16.34 | 16.30 | 16.32 | 8,665 | +0.03(+0.18%) |
Mar 08, 2017 | 16.37 | 16.38 | 16.29 | 16.29 | 18,030 | -0.12(-0.75%) |
Mar 07, 2017 | 16.46 | 16.48 | 16.42 | 16.42 | 12,329 | -0.09(-0.52%) |
Mar 06, 2017 | 16.50 | 16.52 | 16.45 | 16.50 | 15,731 | +0.02(+0.13%) |
Mar 03, 2017 | 16.47 | 16.48 | 16.47 | 16.48 | 2,094 | +0.08(+0.49%) |
Mar 02, 2017 | 16.49 | 16.49 | 16.40 | 16.40 | 4,009 | -0.15(-0.92%) |