Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.11 | 17.11 | 16.89 | 16.93 | 195,964 | -0.05(-0.30%) |
May 30, 2017 | 16.90 | 17.01 | 16.89 | 16.98 | 137,243 | +0.02(+0.10%) |
May 26, 2017 | 16.86 | 17.01 | 16.86 | 16.96 | 123,270 | +0.04(+0.25%) |
May 25, 2017 | 16.94 | 16.97 | 16.85 | 16.92 | 159,448 | +0.11(+0.66%) |
May 24, 2017 | 16.80 | 16.90 | 16.78 | 16.81 | 118,284 | -0.01(-0.05%) |
May 23, 2017 | 16.78 | 16.87 | 16.72 | 16.82 | 185,091 | +0.11(+0.66%) |
May 22, 2017 | 16.83 | 16.83 | 16.69 | 16.71 | 157,214 | -0.09(-0.56%) |
May 19, 2017 | 16.49 | 16.82 | 16.49 | 16.80 | 171,507 | +0.50(+3.08%) |
May 18, 2017 | 16.84 | 16.89 | 16.04 | 16.30 | 638,948 | -0.85(-4.97%) |
May 17, 2017 | 17.41 | 17.49 | 17.14 | 17.15 | 1,391,897 | -0.41(-2.33%) |
May 16, 2017 | 17.51 | 17.59 | 17.48 | 17.56 | 354,116 | +0.21(+1.23%) |
May 15, 2017 | 17.30 | 17.37 | 17.27 | 17.35 | 182,478 | +0.16(+0.94%) |
May 12, 2017 | 16.95 | 17.23 | 16.95 | 17.18 | 212,659 | +0.17(+1.00%) |
May 11, 2017 | 16.99 | 17.04 | 16.91 | 17.01 | 394,806 | +0.03(+0.15%) |
May 10, 2017 | 16.81 | 17.01 | 16.81 | 16.99 | 337,001 | +0.14(+0.81%) |
May 09, 2017 | 16.79 | 16.89 | 16.78 | 16.85 | 199,906 | +0.16(+0.97%) |
May 08, 2017 | 16.80 | 16.80 | 16.67 | 16.69 | 118,677 | -0.14(-0.86%) |
May 05, 2017 | 16.65 | 16.85 | 16.65 | 16.84 | 130,406 | +0.22(+1.33%) |
May 04, 2017 | 16.83 | 16.83 | 16.58 | 16.61 | 129,025 | -0.11(-0.66%) |
May 03, 2017 | 16.84 | 16.84 | 16.67 | 16.72 | 596,153 | -0.09(-0.56%) |
May 02, 2017 | 16.69 | 16.83 | 16.66 | 16.82 | 228,775 | +0.20(+1.18%) |
May 01, 2017 | 16.53 | 16.66 | 16.52 | 16.62 | 196,317 | +0.12(+0.72%) |
Apr 28, 2017 | 16.43 | 16.53 | 16.38 | 16.50 | 88,798 | +0.09(+0.57%) |
Apr 27, 2017 | 16.43 | 16.48 | 16.37 | 16.41 | 110,451 | -0.02(-0.10%) |
Apr 26, 2017 | 16.35 | 16.49 | 16.35 | 16.43 | 143,365 | -0.04(-0.26%) |
Apr 25, 2017 | 16.42 | 16.50 | 16.32 | 16.47 | 878,306 | +0.09(+0.57%) |
Apr 24, 2017 | 16.23 | 16.39 | 16.23 | 16.37 | 148,409 | +0.37(+2.34%) |
Apr 21, 2017 | 15.99 | 16.05 | 15.97 | 16.00 | 164,586 | -0.07(-0.42%) |
Apr 20, 2017 | 16.09 | 16.13 | 16.01 | 16.07 | 352,331 | +0.08(+0.48%) |
Apr 19, 2017 | 16.10 | 16.16 | 15.95 | 15.99 | 93,789 | -0.13(-0.79%) |
Apr 18, 2017 | 16.11 | 16.18 | 16.03 | 16.12 | 137,669 | -0.09(-0.53%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.97 | 16.20 | 175,068 | +0.20(+1.28%) |
Apr 13, 2017 | 16.12 | 16.20 | 16.00 | 16.00 | 226,996 | -0.20(-1.21%) |
Apr 12, 2017 | 16.26 | 16.26 | 16.12 | 16.20 | 166,755 | -0.05(-0.31%) |
Apr 11, 2017 | 16.24 | 16.26 | 16.08 | 16.25 | 223,104 | +0.01(+0.05%) |
Apr 10, 2017 | 16.26 | 16.17 | 16.24 | 172,573 | +0.02(+0.10%) | |
Apr 07, 2017 | 16.19 | 16.34 | 16.16 | 16.22 | 153,678 | +0.04(+0.26%) |
Apr 06, 2017 | 16.24 | 16.32 | 16.16 | 16.18 | 168,576 | -0.13(-0.78%) |
Apr 05, 2017 | 16.49 | 16.55 | 16.25 | 16.31 | 228,809 | -0.12(-0.73%) |
Apr 04, 2017 | 16.32 | 16.46 | 16.29 | 16.43 | 166,948 | -0.01(-0.05%) |
Apr 03, 2017 | 16.39 | 16.43 | 16.29 | 16.43 | 425,704 | +0.14(+0.89%) |
Mar 31, 2017 | 16.16 | 16.39 | 16.16 | 16.29 | 240,649 | +0.03(+0.16%) |
Mar 30, 2017 | 16.36 | 16.40 | 16.22 | 16.26 | 321,700 | -0.15(-0.93%) |
Mar 29, 2017 | 16.24 | 16.42 | 16.20 | 16.42 | 319,554 | +0.09(+0.57%) |
Mar 28, 2017 | 16.26 | 16.34 | 16.22 | 16.32 | 119,717 | +0.05(+0.31%) |
Mar 27, 2017 | 16.15 | 16.28 | 16.12 | 16.27 | 36,369 | -0.03(-0.16%) |
Mar 24, 2017 | 16.23 | 16.36 | 16.17 | 16.30 | 132,315 | +0.09(+0.53%) |
Mar 23, 2017 | 16.10 | 16.29 | 16.10 | 16.21 | 534,461 | -0.01(-0.05%) |
Mar 22, 2017 | 16.08 | 16.24 | 16.03 | 16.22 | 398,511 | +0.00(+0.00%) |
Mar 21, 2017 | 16.58 | 16.61 | 16.16 | 16.22 | 244,023 | -0.33(-2.01%) |
Mar 20, 2017 | 16.41 | 16.55 | 16.38 | 16.55 | 188,990 | +0.09(+0.57%) |
Mar 17, 2017 | 16.60 | 16.60 | 16.42 | 16.46 | 474,911 | -0.10(-0.62%) |
Mar 16, 2017 | 16.56 | 16.60 | 16.50 | 16.56 | 335,920 | +0.08(+0.47%) |
Mar 15, 2017 | 16.04 | 16.49 | 16.04 | 16.49 | 750,840 | +0.37(+2.27%) |
Mar 14, 2017 | 16.15 | 16.20 | 16.07 | 16.12 | 121,399 | -0.14(-0.89%) |
Mar 13, 2017 | 16.14 | 16.27 | 16.14 | 16.26 | 169,640 | +0.17(+1.06%) |
Mar 10, 2017 | 16.04 | 16.11 | 15.97 | 16.09 | 475,672 | +0.17(+1.07%) |
Mar 09, 2017 | 16.02 | 16.06 | 15.86 | 15.92 | 1,492,769 | -0.06(-0.37%) |
Mar 08, 2017 | 16.10 | 16.14 | 15.97 | 15.98 | 171,060 | -0.26(-1.57%) |
Mar 07, 2017 | 16.27 | 16.33 | 16.18 | 16.24 | 94,313 | -0.01(-0.05%) |
Mar 06, 2017 | 16.38 | 16.38 | 16.21 | 16.25 | 101,274 | -0.14(-0.88%) |
Mar 03, 2017 | 16.22 | 16.39 | 16.20 | 16.39 | 142,087 | +0.20(+1.26%) |
Mar 02, 2017 | 16.32 | 16.38 | 16.15 | 16.19 | 447,317 | -0.24(-1.45%) |