Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.44 | 17.77 | 17.42 | 17.46 | 6,062 | -0.26(-1.47%) |
May 30, 2017 | 17.65 | 17.72 | 17.56 | 17.72 | 2,209 | +0.27(+1.56%) |
May 26, 2017 | 17.62 | 17.75 | 17.45 | 17.45 | 4,817 | -0.19(-1.09%) |
May 25, 2017 | 17.58 | 17.64 | 17.46 | 17.64 | 3,333 | -0.06(-0.35%) |
May 23, 2017 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.01%) | |
May 22, 2017 | 17.41 | 17.73 | 17.41 | 17.70 | 3,885 | +0.03(+0.17%) |
May 19, 2017 | 17.40 | 17.67 | 17.40 | 17.67 | 1,631 | +0.09(+0.51%) |
May 18, 2017 | 17.37 | 17.58 | 17.37 | 17.58 | 4,738 | +0.08(+0.48%) |
May 17, 2017 | 17.63 | 17.68 | 17.50 | 17.50 | 665 | -0.18(-1.04%) |
May 16, 2017 | 17.73 | 17.74 | 17.68 | 17.68 | 3,408 | +0.06(+0.34%) |
May 15, 2017 | 17.33 | 17.66 | 17.33 | 17.62 | 3,956 | +0.03(+0.15%) |
May 10, 2017 | 17.59 | 17.59 | 17.59 | 40 | +0.02(+0.13%) | |
May 09, 2017 | 17.43 | 17.57 | 17.32 | 17.57 | 5,597 | +0.05(+0.26%) |
May 08, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 373 | +0.19(+1.12%) |
May 05, 2017 | 17.26 | 17.33 | 17.26 | 17.33 | 599 | +0.09(+0.52%) |
May 04, 2017 | 17.24 | 17.24 | 17.24 | 17.24 | 387 | +0.02(+0.12%) |
May 03, 2017 | 17.52 | 17.56 | 17.21 | 17.22 | 3,254 | -0.08(-0.46%) |
May 02, 2017 | 17.34 | 17.34 | 17.28 | 17.30 | 1,297 | +0.09(+0.52%) |
May 01, 2017 | 17.21 | 17.21 | 17.21 | 17.21 | 1,094 | -0.22(-1.24%) |
Apr 28, 2017 | 17.47 | 17.47 | 17.17 | 17.43 | 5,941 | -0.06(-0.33%) |
Apr 27, 2017 | 17.27 | 17.48 | 17.27 | 17.48 | 539 | -0.04(-0.23%) |
Apr 26, 2017 | 17.58 | 17.58 | 17.52 | 17.52 | 2,155 | +0.19(+1.12%) |
Apr 25, 2017 | 17.26 | 17.33 | 17.26 | 17.33 | 200 | -0.11(-0.61%) |
Apr 24, 2017 | 17.26 | 17.44 | 17.26 | 17.44 | 1,555 | +0.35(+2.03%) |
Apr 21, 2017 | 17.22 | 17.42 | 17.08 | 17.09 | 6,028 | -0.42(-2.40%) |
Apr 20, 2017 | 17.47 | 17.53 | 17.46 | 17.51 | 1,852 | +0.24(+1.39%) |
Apr 19, 2017 | 17.49 | 17.54 | 17.27 | 17.27 | 1,465 | -0.11(-0.63%) |
Apr 18, 2017 | 17.23 | 17.52 | 17.20 | 17.38 | 2,562 | -0.10(-0.56%) |
Apr 17, 2017 | 17.29 | 17.65 | 17.29 | 17.48 | 2,867 | +0.23(+1.32%) |
Apr 13, 2017 | 17.28 | 17.28 | 17.25 | 17.25 | 1,287 | -0.36(-2.04%) |
Apr 12, 2017 | 17.22 | 17.61 | 17.22 | 17.61 | 4,115 | +0.20(+1.18%) |
Apr 11, 2017 | 17.45 | 17.51 | 17.18 | 17.41 | 3,917 | -0.11(-0.65%) |
Apr 10, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 158 | -0.01(-0.06%) |
Apr 07, 2017 | 17.50 | 17.53 | 17.49 | 17.53 | 4,577 | +0.19(+1.07%) |
Apr 06, 2017 | 17.47 | 17.47 | 17.34 | 17.34 | 756 | -0.21(-1.17%) |
Apr 05, 2017 | 17.50 | 17.55 | 17.29 | 17.55 | 12,279 | +0.08(+0.46%) |
Apr 04, 2017 | 17.33 | 17.47 | 17.30 | 17.47 | 6,624 | +0.27(+1.57%) |
Apr 03, 2017 | 17.43 | 17.50 | 17.20 | 17.20 | 2,171 | -0.33(-1.88%) |
Mar 31, 2017 | 17.50 | 17.53 | 17.50 | 17.53 | 875 | +0.20(+1.17%) |
Mar 30, 2017 | 17.16 | 17.54 | 17.16 | 17.33 | 1,436 | -0.07(-0.40%) |
Mar 29, 2017 | 17.46 | 17.51 | 17.40 | 17.40 | 2,072 | -0.09(-0.53%) |
Mar 28, 2017 | 17.48 | 17.49 | 17.41 | 17.49 | 7,873 | +0.04(+0.23%) |
Mar 27, 2017 | 17.45 | 17.45 | 17.21 | 17.45 | 2,806 | +0.17(+0.98%) |
Mar 24, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 1,695 | +0.09(+0.53%) |
Mar 23, 2017 | 17.34 | 17.35 | 17.01 | 17.19 | 7,941 | -0.17(-0.98%) |
Mar 22, 2017 | 17.21 | 17.36 | 17.08 | 17.36 | 2,428 | -0.27(-1.53%) |
Mar 21, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 1,046 | +0.41(+2.38%) |
Mar 20, 2017 | 17.20 | 17.44 | 17.05 | 17.22 | 2,053 | +0.06(+0.33%) |
Mar 17, 2017 | 17.09 | 17.16 | 17.06 | 17.16 | 2,051 | +0.01(+0.07%) |
Mar 16, 2017 | 17.08 | 17.20 | 17.08 | 17.15 | 2,818 | -0.09(-0.55%) |
Mar 15, 2017 | 16.85 | 17.25 | 16.79 | 17.25 | 9,642 | +0.49(+2.93%) |
Mar 14, 2017 | 16.75 | 17.04 | 16.72 | 16.76 | 4,798 | -0.28(-1.64%) |
Mar 13, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 221 | -0.03(-0.20%) |
Mar 10, 2017 | 16.95 | 17.07 | 16.95 | 17.07 | 2,546 | +0.20(+1.16%) |
Mar 09, 2017 | 16.78 | 16.87 | 16.78 | 16.87 | 470 | -0.04(-0.21%) |
Mar 08, 2017 | 17.02 | 17.02 | 16.74 | 16.91 | 12,548 | -0.17(-0.98%) |
Mar 07, 2017 | 16.87 | 17.08 | 16.87 | 17.08 | 1,721 | -0.04(-0.24%) |
Mar 06, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 1,368 | +0.28(+1.65%) |
Mar 02, 2017 | 16.84 | 16.84 | 16.84 | 6 | -0.21(-1.24%) |