Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.83 | 16.83 | 16.73 | 16.74 | 8,946 | -0.21(-1.23%) |
May 30, 2017 | 16.80 | 16.97 | 16.80 | 16.95 | 13,315 | -0.02(-0.14%) |
May 26, 2017 | 16.88 | 16.97 | 16.87 | 16.97 | 10,064 | +0.11(+0.64%) |
May 25, 2017 | 16.93 | 17.01 | 16.87 | 16.87 | 10,309 | -0.01(-0.05%) |
May 24, 2017 | 16.88 | 16.92 | 16.82 | 16.87 | 26,469 | -0.08(-0.50%) |
May 23, 2017 | 17.05 | 17.06 | 16.81 | 16.96 | 35,668 | -0.02(-0.09%) |
May 22, 2017 | 17.03 | 17.03 | 16.94 | 16.97 | 14,133 | -0.01(-0.05%) |
May 19, 2017 | 16.82 | 16.99 | 16.82 | 16.98 | 14,010 | +0.26(+1.57%) |
May 18, 2017 | 16.68 | 16.74 | 16.54 | 16.72 | 14,857 | -0.15(-0.87%) |
May 17, 2017 | 16.84 | 16.94 | 16.81 | 16.87 | 17,112 | -0.11(-0.64%) |
May 16, 2017 | 17.03 | 17.03 | 16.96 | 16.97 | 21,306 | -0.02(-0.14%) |
May 15, 2017 | 16.88 | 17.00 | 16.87 | 17.00 | 11,113 | +0.22(+1.34%) |
May 12, 2017 | 16.76 | 16.78 | 16.72 | 16.77 | 6,542 | -0.01(-0.05%) |
May 11, 2017 | 16.89 | 16.90 | 16.78 | 16.78 | 35,868 | -0.12(-0.69%) |
May 10, 2017 | 16.78 | 16.90 | 16.78 | 16.90 | 40,494 | +0.12(+0.69%) |
May 09, 2017 | 16.73 | 16.81 | 16.71 | 16.78 | 20,713 | +0.10(+0.58%) |
May 08, 2017 | 16.77 | 16.77 | 16.68 | 16.68 | 12,170 | -0.08(-0.49%) |
May 05, 2017 | 16.55 | 16.77 | 16.55 | 16.77 | 3,467 | +0.15(+0.93%) |
May 04, 2017 | 16.84 | 16.84 | 16.55 | 16.61 | 13,686 | -0.27(-1.60%) |
May 03, 2017 | 16.87 | 16.88 | 16.82 | 16.88 | 6,941 | -0.08(-0.50%) |
May 02, 2017 | 16.87 | 16.97 | 16.86 | 16.97 | 32,416 | +0.09(+0.55%) |
May 01, 2017 | 16.66 | 16.91 | 16.64 | 16.87 | 9,210 | +0.11(+0.64%) |
Apr 28, 2017 | 16.74 | 16.77 | 16.66 | 16.77 | 21,644 | +0.03(+0.18%) |
Apr 27, 2017 | 16.71 | 16.74 | 16.70 | 16.74 | 12,838 | +0.08(+0.46%) |
Apr 26, 2017 | 16.60 | 16.71 | 16.60 | 16.66 | 20,333 | +0.02(+0.09%) |
Apr 25, 2017 | 16.46 | 16.67 | 16.46 | 16.64 | 46,389 | +0.19(+1.17%) |
Apr 24, 2017 | 16.33 | 16.47 | 16.33 | 16.45 | 34,449 | +0.25(+1.57%) |
Apr 21, 2017 | 16.18 | 16.20 | 16.17 | 16.19 | 6,656 | +0.06(+0.38%) |
Apr 20, 2017 | 16.26 | 16.26 | 16.13 | 16.13 | 45,748 | +0.02(+0.14%) |
Apr 19, 2017 | 16.28 | 16.34 | 16.08 | 16.11 | 29,000 | -0.10(-0.62%) |
Apr 18, 2017 | 16.26 | 16.30 | 16.21 | 16.21 | 9,370 | -0.15(-0.90%) |
Apr 17, 2017 | 16.19 | 16.36 | 16.19 | 16.36 | 60,740 | +0.23(+1.44%) |
Apr 13, 2017 | 16.27 | 16.29 | 16.11 | 16.13 | 5,499 | -0.19(-1.18%) |
Apr 12, 2017 | 16.26 | 16.32 | 16.16 | 16.32 | 47,777 | +0.03(+0.19%) |
Apr 11, 2017 | 16.32 | 16.37 | 16.27 | 16.29 | 32,897 | -0.01(-0.05%) |
Apr 10, 2017 | 16.35 | 16.35 | 16.19 | 16.30 | 76,180 | -0.14(-0.85%) |
Apr 07, 2017 | 16.50 | 16.50 | 16.21 | 16.43 | 36,784 | -0.19(-1.12%) |
Apr 06, 2017 | 16.41 | 16.64 | 16.41 | 16.62 | 26,094 | +0.23(+1.41%) |
Apr 05, 2017 | 16.56 | 16.59 | 16.36 | 16.39 | 36,199 | +0.01(+0.05%) |
Apr 04, 2017 | 16.29 | 16.43 | 16.29 | 16.38 | 6,040 | +0.11(+0.66%) |
Apr 03, 2017 | 16.16 | 16.37 | 16.02 | 16.27 | 25,315 | +0.11(+0.67%) |
Mar 31, 2017 | 16.23 | 16.23 | 16.08 | 16.16 | 27,808 | -0.12(-0.76%) |
Mar 30, 2017 | 16.24 | 16.37 | 16.24 | 16.29 | 17,573 | +0.03(+0.19%) |
Mar 29, 2017 | 16.28 | 16.32 | 16.10 | 16.26 | 27,944 | -0.02(-0.09%) |
Mar 28, 2017 | 16.26 | 16.30 | 16.00 | 16.27 | 7,517 | -0.09(-0.52%) |
Mar 27, 2017 | 16.22 | 16.36 | 16.03 | 16.36 | 15,460 | +0.04(+0.24%) |
Mar 24, 2017 | 16.22 | 16.32 | 16.22 | 16.32 | 6,972 | +0.10(+0.62%) |
Mar 23, 2017 | 16.09 | 16.25 | 16.09 | 16.22 | 11,727 | +0.03(+0.19%) |
Mar 22, 2017 | 16.00 | 16.19 | 15.98 | 16.19 | 12,749 | +0.08(+0.48%) |
Mar 21, 2017 | 16.23 | 16.36 | 16.02 | 16.11 | 20,089 | -0.05(-0.33%) |
Mar 20, 2017 | 15.97 | 16.19 | 15.78 | 16.16 | 14,848 | +0.11(+0.67%) |
Mar 17, 2017 | 15.92 | 16.06 | 15.92 | 16.06 | 11,781 | +0.24(+1.51%) |
Mar 16, 2017 | 15.60 | 15.84 | 15.58 | 15.82 | 61,161 | +0.22(+1.44%) |
Mar 15, 2017 | 15.41 | 15.59 | 15.41 | 15.59 | 34,943 | +0.22(+1.41%) |
Mar 14, 2017 | 15.53 | 15.53 | 15.36 | 15.38 | 17,155 | -0.22(-1.39%) |
Mar 13, 2017 | 15.46 | 15.59 | 15.46 | 15.59 | 6,417 | +0.18(+1.15%) |
Mar 10, 2017 | 15.40 | 15.45 | 15.33 | 15.41 | 18,170 | +0.17(+1.11%) |
Mar 09, 2017 | 15.55 | 15.55 | 15.24 | 15.24 | 26,352 | -0.33(-2.13%) |
Mar 08, 2017 | 15.81 | 15.82 | 15.58 | 15.58 | 15,257 | -0.23(-1.47%) |
Mar 07, 2017 | 15.78 | 15.87 | 15.78 | 15.81 | 20,699 | -0.05(-0.29%) |
Mar 06, 2017 | 15.99 | 15.99 | 15.82 | 15.86 | 17,345 | -0.14(-0.87%) |
Mar 03, 2017 | 16.02 | 16.07 | 15.82 | 15.99 | 41,774 | +0.02(+0.15%) |
Mar 02, 2017 | 15.99 | 16.02 | 15.79 | 15.97 | 17,972 | -0.09(-0.53%) |