Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.43 | 18.59 | 18.43 | 18.58 | 97,317 | +0.16(+0.86%) |
May 30, 2017 | 18.46 | 18.47 | 18.36 | 18.42 | 96,214 | -0.02(-0.13%) |
May 26, 2017 | 18.35 | 18.46 | 18.35 | 18.44 | 89,077 | +0.11(+0.61%) |
May 25, 2017 | 18.46 | 18.50 | 18.28 | 18.33 | 124,858 | -0.14(-0.73%) |
May 24, 2017 | 18.40 | 18.47 | 18.34 | 18.47 | 120,427 | +0.14(+0.74%) |
May 23, 2017 | 18.40 | 18.43 | 18.30 | 18.33 | 129,195 | -0.06(-0.30%) |
May 22, 2017 | 18.27 | 18.39 | 18.24 | 18.39 | 127,342 | +0.10(+0.57%) |
May 19, 2017 | 18.31 | 18.33 | 18.21 | 18.28 | 129,318 | -0.02(-0.09%) |
May 18, 2017 | 18.39 | 18.39 | 18.27 | 18.30 | 115,145 | -0.03(-0.17%) |
May 17, 2017 | 18.33 | 18.35 | 18.30 | 18.33 | 103,164 | +0.07(+0.39%) |
May 16, 2017 | 18.24 | 18.28 | 18.24 | 18.26 | 92,304 | +0.00(+0.00%) |
May 15, 2017 | 18.16 | 18.27 | 18.15 | 18.26 | 134,465 | +0.10(+0.53%) |
May 12, 2017 | 18.12 | 18.22 | 18.12 | 18.16 | 147,349 | +0.06(+0.31%) |
May 11, 2017 | 18.06 | 18.11 | 18.00 | 18.11 | 96,811 | +0.05(+0.26%) |
May 10, 2017 | 18.08 | 18.12 | 18.00 | 18.06 | 122,085 | +0.02(+0.09%) |
May 09, 2017 | 18.12 | 18.12 | 18.04 | 18.04 | 200,350 | -0.09(-0.48%) |
May 08, 2017 | 18.29 | 18.29 | 18.07 | 18.13 | 195,841 | -0.12(-0.65%) |
May 05, 2017 | 18.30 | 18.33 | 18.25 | 18.25 | 92,153 | -0.07(-0.39%) |
May 04, 2017 | 18.35 | 18.35 | 18.28 | 18.32 | 87,374 | -0.06(-0.30%) |
May 03, 2017 | 18.28 | 18.38 | 18.28 | 18.38 | 106,992 | +0.10(+0.52%) |
May 02, 2017 | 18.26 | 18.31 | 18.26 | 18.28 | 119,666 | -0.01(-0.04%) |
May 01, 2017 | 18.25 | 18.30 | 18.22 | 18.29 | 150,539 | +0.02(+0.13%) |
Apr 28, 2017 | 18.14 | 18.28 | 18.12 | 18.27 | 134,793 | +0.13(+0.74%) |
Apr 27, 2017 | 18.11 | 18.16 | 18.07 | 18.13 | 156,812 | +0.04(+0.22%) |
Apr 26, 2017 | 18.08 | 18.15 | 18.07 | 18.09 | 117,340 | -0.01(-0.04%) |
Apr 25, 2017 | 18.08 | 18.12 | 18.03 | 18.10 | 141,694 | -0.06(-0.31%) |
Apr 24, 2017 | 18.19 | 18.23 | 18.14 | 18.16 | 110,020 | -0.05(-0.26%) |
Apr 21, 2017 | 18.21 | 18.27 | 18.20 | 18.20 | 103,279 | -0.03(-0.17%) |
Apr 20, 2017 | 18.22 | 18.26 | 18.21 | 18.23 | 113,676 | -0.01(-0.04%) |
Apr 19, 2017 | 18.25 | 18.25 | 18.22 | 18.24 | 110,406 | +0.02(+0.09%) |
Apr 18, 2017 | 18.23 | 18.27 | 18.21 | 18.23 | 119,021 | -0.01(-0.04%) |
Apr 17, 2017 | 18.20 | 18.24 | 18.16 | 18.23 | 177,517 | +0.03(+0.17%) |
Apr 13, 2017 | 18.17 | 18.23 | 18.17 | 18.20 | 92,509 | +0.06(+0.35%) |
Apr 12, 2017 | 18.23 | 18.30 | 18.13 | 18.14 | 147,585 | +0.00(+0.00%) |
Apr 11, 2017 | 18.25 | 18.25 | 18.13 | 18.14 | 154,694 | -0.05(-0.26%) |
Apr 10, 2017 | 17.98 | 18.19 | 17.98 | 18.19 | 138,395 | +0.21(+1.19%) |
Apr 07, 2017 | 17.99 | 18.04 | 17.96 | 17.97 | 118,609 | +0.03(+0.18%) |
Apr 06, 2017 | 17.96 | 18.08 | 17.93 | 17.94 | 132,394 | -0.02(-0.09%) |
Apr 05, 2017 | 18.02 | 18.02 | 17.94 | 17.96 | 85,883 | -0.04(-0.22%) |
Apr 04, 2017 | 17.99 | 18.01 | 17.92 | 18.00 | 112,924 | +0.02(+0.09%) |
Apr 03, 2017 | 17.89 | 17.99 | 17.89 | 17.98 | 118,192 | +0.09(+0.49%) |
Mar 31, 2017 | 17.86 | 17.97 | 17.86 | 17.89 | 192,695 | +0.04(+0.22%) |
Mar 30, 2017 | 17.85 | 17.86 | 17.79 | 17.86 | 118,726 | +0.01(+0.04%) |
Mar 29, 2017 | 17.84 | 17.91 | 17.79 | 17.85 | 119,831 | +0.09(+0.49%) |
Mar 28, 2017 | 17.77 | 17.82 | 17.75 | 17.76 | 108,027 | +0.02(+0.09%) |
Mar 27, 2017 | 17.73 | 17.78 | 17.71 | 17.74 | 106,820 | +0.06(+0.31%) |
Mar 24, 2017 | 17.71 | 17.78 | 17.62 | 17.69 | 92,084 | -0.01(-0.04%) |
Mar 23, 2017 | 17.69 | 17.72 | 17.64 | 17.70 | 83,467 | -0.01(-0.05%) |
Mar 22, 2017 | 17.59 | 17.70 | 17.59 | 17.70 | 168,301 | +0.13(+0.72%) |
Mar 21, 2017 | 17.63 | 17.63 | 17.58 | 17.58 | 102,146 | -0.02(-0.14%) |
Mar 20, 2017 | 17.44 | 17.60 | 17.43 | 17.60 | 118,515 | +0.17(+1.00%) |
Mar 17, 2017 | 17.40 | 17.49 | 17.40 | 17.43 | 229,948 | +0.03(+0.18%) |
Mar 16, 2017 | 17.57 | 17.60 | 17.40 | 17.40 | 199,184 | -0.15(-0.86%) |
Mar 15, 2017 | 17.42 | 17.62 | 17.40 | 17.55 | 116,026 | +0.13(+0.73%) |
Mar 14, 2017 | 17.40 | 17.46 | 17.40 | 17.42 | 119,108 | +0.02(+0.09%) |
Mar 13, 2017 | 17.44 | 17.50 | 17.39 | 17.40 | 120,476 | -0.06(-0.36%) |
Mar 10, 2017 | 17.35 | 17.47 | 17.33 | 17.47 | 166,193 | +0.17(+1.00%) |
Mar 09, 2017 | 17.37 | 17.41 | 17.25 | 17.29 | 300,101 | -0.09(-0.50%) |
Mar 08, 2017 | 17.57 | 17.57 | 17.38 | 17.38 | 268,728 | -0.25(-1.43%) |
Mar 07, 2017 | 17.63 | 17.66 | 17.58 | 17.63 | 186,693 | +0.02(+0.09%) |
Mar 06, 2017 | 17.69 | 17.71 | 17.59 | 17.62 | 124,307 | -0.02(-0.09%) |
Mar 03, 2017 | 17.72 | 17.73 | 17.56 | 17.63 | 143,915 | +0.03(+0.18%) |
Mar 02, 2017 | 17.77 | 17.77 | 17.58 | 17.60 | 214,456 | -0.17(-0.93%) |