Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.39 | 17.41 | 17.30 | 17.33 | 232,834 | -0.15(-0.86%) |
May 30, 2017 | 17.39 | 17.53 | 17.39 | 17.49 | 78,389 | +0.15(+0.84%) |
May 26, 2017 | 17.30 | 17.35 | 17.28 | 17.34 | 62,095 | +0.08(+0.47%) |
May 25, 2017 | 17.34 | 17.35 | 17.23 | 17.26 | 69,402 | +0.08(+0.44%) |
May 24, 2017 | 17.18 | 17.22 | 17.13 | 17.18 | 83,435 | +0.15(+0.89%) |
May 23, 2017 | 17.04 | 17.04 | 16.96 | 17.03 | 111,466 | +0.02(+0.11%) |
May 22, 2017 | 16.96 | 17.06 | 16.96 | 17.01 | 39,972 | +0.01(+0.07%) |
May 19, 2017 | 16.89 | 17.05 | 16.89 | 17.00 | 189,886 | +0.33(+1.99%) |
May 18, 2017 | 16.58 | 16.77 | 16.52 | 16.67 | 85,350 | -0.35(-2.04%) |
May 17, 2017 | 17.18 | 17.18 | 16.99 | 17.02 | 338,293 | -0.25(-1.44%) |
May 16, 2017 | 17.27 | 17.30 | 17.22 | 17.27 | 221,548 | +0.05(+0.26%) |
May 15, 2017 | 17.18 | 17.24 | 17.15 | 17.22 | 50,716 | +0.15(+0.88%) |
May 12, 2017 | 17.02 | 17.09 | 17.00 | 17.07 | 204,317 | +0.06(+0.35%) |
May 11, 2017 | 17.04 | 17.04 | 16.93 | 17.01 | 188,402 | -0.02(-0.13%) |
May 10, 2017 | 17.03 | 17.06 | 16.97 | 17.03 | 147,976 | +0.12(+0.71%) |
May 09, 2017 | 16.93 | 17.00 | 16.89 | 16.91 | 82,530 | +0.20(+1.18%) |
May 08, 2017 | 16.80 | 16.83 | 16.70 | 16.72 | 130,391 | -0.12(-0.72%) |
May 05, 2017 | 16.78 | 16.86 | 16.77 | 16.84 | 159,700 | +0.02(+0.14%) |
May 04, 2017 | 17.01 | 17.01 | 16.78 | 16.81 | 79,117 | -0.36(-2.11%) |
May 03, 2017 | 17.18 | 17.26 | 17.15 | 17.18 | 111,327 | -0.11(-0.65%) |
May 02, 2017 | 17.29 | 17.31 | 17.24 | 17.29 | 66,364 | +0.05(+0.26%) |
May 01, 2017 | 17.17 | 17.30 | 17.17 | 17.24 | 168,484 | +0.09(+0.53%) |
Apr 28, 2017 | 17.21 | 17.21 | 17.09 | 17.15 | 74,871 | +0.06(+0.35%) |
Apr 27, 2017 | 17.14 | 17.14 | 17.04 | 17.09 | 139,640 | -0.11(-0.66%) |
Apr 26, 2017 | 17.18 | 17.25 | 17.16 | 17.21 | 69,714 | -0.06(-0.35%) |
Apr 25, 2017 | 17.27 | 17.30 | 17.13 | 17.27 | 135,260 | +0.17(+1.02%) |
Apr 24, 2017 | 17.15 | 17.15 | 17.07 | 17.09 | 58,027 | +0.12(+0.71%) |
Apr 21, 2017 | 17.01 | 17.01 | 16.92 | 16.97 | 609,043 | +0.01(+0.04%) |
Apr 20, 2017 | 16.91 | 16.99 | 16.87 | 16.96 | 1,013,868 | +0.16(+0.93%) |
Apr 19, 2017 | 16.95 | 16.96 | 16.80 | 16.81 | 728,123 | -0.11(-0.66%) |
Apr 18, 2017 | 17.03 | 17.03 | 16.88 | 16.92 | 190,729 | -0.27(-1.58%) |
Apr 17, 2017 | 17.18 | 17.23 | 17.16 | 17.19 | 56,200 | +0.11(+0.62%) |
Apr 13, 2017 | 17.21 | 17.21 | 17.09 | 17.09 | 66,128 | -0.10(-0.57%) |
Apr 12, 2017 | 17.19 | 17.19 | 17.09 | 17.18 | 93,316 | -0.05(-0.31%) |
Apr 11, 2017 | 17.24 | 17.27 | 17.10 | 17.24 | 311,519 | +0.07(+0.40%) |
Apr 10, 2017 | 17.26 | 17.26 | 17.14 | 17.17 | 70,468 | -0.13(-0.76%) |
Apr 07, 2017 | 17.33 | 17.40 | 17.29 | 17.30 | 102,850 | -0.08(-0.46%) |
Apr 06, 2017 | 17.45 | 17.48 | 17.36 | 17.38 | 304,487 | -0.08(-0.43%) |
Apr 05, 2017 | 17.59 | 17.67 | 17.43 | 17.46 | 166,944 | -0.11(-0.64%) |
Apr 04, 2017 | 17.46 | 17.59 | 17.45 | 17.57 | 759,093 | +0.11(+0.60%) |
Apr 03, 2017 | 17.34 | 17.50 | 17.34 | 17.46 | 930,974 | +0.20(+1.14%) |
Mar 31, 2017 | 17.33 | 17.36 | 17.26 | 17.27 | 96,319 | -0.09(-0.52%) |
Mar 30, 2017 | 17.42 | 17.46 | 17.33 | 17.36 | 87,942 | -0.07(-0.39%) |
Mar 29, 2017 | 17.37 | 17.44 | 17.35 | 17.43 | 103,049 | -0.01(-0.04%) |
Mar 28, 2017 | 17.40 | 17.51 | 17.37 | 17.43 | 91,154 | -0.01(-0.07%) |
Mar 27, 2017 | 17.38 | 17.46 | 17.24 | 17.44 | 208,510 | -0.16(-0.90%) |
Mar 24, 2017 | 17.58 | 17.62 | 17.53 | 17.60 | 58,839 | +0.06(+0.33%) |
Mar 23, 2017 | 17.55 | 17.59 | 17.50 | 17.55 | 153,855 | +0.01(+0.07%) |
Mar 22, 2017 | 17.33 | 17.59 | 17.33 | 17.53 | 227,422 | +0.17(+0.95%) |
Mar 21, 2017 | 17.68 | 17.80 | 17.37 | 17.37 | 105,092 | -0.28(-1.58%) |
Mar 20, 2017 | 17.51 | 17.71 | 17.49 | 17.65 | 242,765 | +0.14(+0.77%) |
Mar 17, 2017 | 17.57 | 17.60 | 17.46 | 17.51 | 162,530 | -0.07(-0.41%) |
Mar 16, 2017 | 17.61 | 17.62 | 17.56 | 17.58 | 74,023 | +0.09(+0.54%) |
Mar 15, 2017 | 17.10 | 17.52 | 17.08 | 17.49 | 194,149 | +0.49(+2.88%) |
Mar 14, 2017 | 17.07 | 17.07 | 16.95 | 17.00 | 36,290 | -0.12(-0.70%) |
Mar 13, 2017 | 16.95 | 17.14 | 16.95 | 17.12 | 57,024 | +0.33(+1.97%) |
Mar 10, 2017 | 16.80 | 16.81 | 16.74 | 16.79 | 248,126 | +0.17(+1.00%) |
Mar 09, 2017 | 16.76 | 16.76 | 16.56 | 16.62 | 186,399 | -0.17(-1.03%) |
Mar 08, 2017 | 17.01 | 17.01 | 16.80 | 16.80 | 130,215 | -0.21(-1.24%) |
Mar 07, 2017 | 17.12 | 17.12 | 17.00 | 17.01 | 60,033 | -0.05(-0.27%) |
Mar 06, 2017 | 17.09 | 17.12 | 17.01 | 17.05 | 68,471 | -0.05(-0.26%) |
Mar 03, 2017 | 17.02 | 17.15 | 16.98 | 17.10 | 49,437 | +0.22(+1.29%) |
Mar 02, 2017 | 17.04 | 17.04 | 16.86 | 16.88 | 70,451 | -0.35(-2.01%) |