Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.88 | 17.02 | 16.88 | 16.92 | 45,566 | -0.09(-0.53%) |
May 30, 2017 | 16.93 | 17.05 | 16.93 | 17.01 | 71,953 | +0.08(+0.44%) |
May 26, 2017 | 16.92 | 16.98 | 16.84 | 16.93 | 75,679 | +0.18(+1.10%) |
May 25, 2017 | 16.81 | 16.85 | 16.75 | 16.75 | 38,439 | -0.05(-0.30%) |
May 24, 2017 | 16.64 | 16.80 | 16.64 | 16.80 | 48,533 | +0.11(+0.66%) |
May 23, 2017 | 16.87 | 16.90 | 16.65 | 16.69 | 71,516 | -0.06(-0.36%) |
May 22, 2017 | 16.64 | 16.81 | 16.62 | 16.75 | 173,850 | +0.29(+1.78%) |
May 19, 2017 | 16.47 | 16.47 | 16.36 | 16.46 | 81,906 | +0.23(+1.40%) |
May 18, 2017 | 16.39 | 16.39 | 16.10 | 16.23 | 100,092 | -0.28(-1.70%) |
May 17, 2017 | 16.59 | 16.65 | 16.39 | 16.51 | 260,468 | +0.06(+0.36%) |
May 16, 2017 | 16.34 | 16.50 | 16.32 | 16.45 | 168,634 | +0.19(+1.17%) |
May 15, 2017 | 16.39 | 16.39 | 16.23 | 16.26 | 173,901 | +0.20(+1.21%) |
May 12, 2017 | 16.07 | 16.11 | 16.03 | 16.07 | 63,438 | +0.12(+0.72%) |
May 11, 2017 | 15.86 | 15.97 | 15.86 | 15.95 | 91,182 | +0.11(+0.69%) |
May 10, 2017 | 15.88 | 15.88 | 15.82 | 15.84 | 63,601 | +0.06(+0.38%) |
May 09, 2017 | 15.85 | 15.85 | 15.71 | 15.78 | 86,733 | -0.14(-0.88%) |
May 08, 2017 | 15.94 | 15.96 | 15.88 | 15.92 | 127,805 | -0.08(-0.53%) |
May 05, 2017 | 15.92 | 16.01 | 15.87 | 16.00 | 137,898 | +0.07(+0.47%) |
May 04, 2017 | 15.97 | 16.07 | 15.85 | 15.93 | 135,035 | -0.17(-1.06%) |
May 03, 2017 | 16.30 | 16.31 | 16.08 | 16.10 | 179,173 | -0.34(-2.07%) |
May 02, 2017 | 16.49 | 16.49 | 16.41 | 16.44 | 168,815 | -0.07(-0.42%) |
May 01, 2017 | 16.74 | 16.80 | 16.42 | 16.51 | 151,356 | -0.32(-1.90%) |
Apr 28, 2017 | 16.83 | 16.90 | 16.77 | 16.83 | 82,655 | -0.07(-0.41%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.87 | 16.90 | 122,562 | -0.20(-1.17%) |
Apr 26, 2017 | 17.11 | 17.12 | 16.93 | 17.10 | 172,859 | -0.12(-0.70%) |
Apr 25, 2017 | 17.27 | 17.33 | 17.16 | 17.22 | 106,998 | -0.30(-1.71%) |
Apr 24, 2017 | 17.37 | 17.54 | 17.34 | 17.52 | 233,297 | -0.03(-0.17%) |
Apr 21, 2017 | 17.51 | 17.55 | 17.41 | 17.55 | 161,791 | -0.05(-0.28%) |
Apr 20, 2017 | 17.66 | 17.74 | 17.46 | 17.60 | 224,329 | -0.11(-0.62%) |
Apr 19, 2017 | 17.83 | 17.83 | 17.69 | 17.71 | 62,520 | -0.18(-1.01%) |
Apr 18, 2017 | 17.98 | 17.98 | 17.68 | 17.89 | 171,591 | -0.11(-0.61%) |
Apr 17, 2017 | 18.09 | 18.13 | 17.95 | 18.00 | 81,353 | -0.11(-0.61%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.00 | 18.11 | 137,498 | +0.10(+0.56%) |
Apr 12, 2017 | 17.91 | 18.02 | 17.84 | 18.01 | 76,865 | +0.14(+0.78%) |
Apr 11, 2017 | 17.65 | 17.91 | 17.64 | 17.87 | 86,861 | +0.34(+1.94%) |
Apr 10, 2017 | 17.47 | 17.56 | 17.34 | 17.53 | 96,959 | -0.05(-0.28%) |
Apr 07, 2017 | 17.94 | 17.98 | 17.46 | 17.58 | 157,528 | -0.25(-1.40%) |
Apr 06, 2017 | 17.76 | 17.84 | 17.76 | 17.83 | 64,241 | -0.05(-0.28%) |
Apr 05, 2017 | 17.78 | 17.90 | 17.73 | 17.88 | 79,326 | -0.01(-0.06%) |
Apr 04, 2017 | 17.90 | 17.94 | 17.79 | 17.89 | 134,857 | +0.09(+0.51%) |
Apr 03, 2017 | 17.77 | 17.84 | 17.77 | 17.80 | 59,920 | +0.01(+0.06%) |
Mar 31, 2017 | 17.80 | 17.84 | 17.76 | 17.79 | 89,481 | +0.08(+0.45%) |
Mar 30, 2017 | 17.72 | 17.87 | 17.70 | 17.71 | 67,885 | -0.10(-0.56%) |
Mar 29, 2017 | 17.68 | 17.82 | 17.68 | 17.81 | 59,433 | +0.08(+0.45%) |
Mar 28, 2017 | 17.74 | 17.82 | 17.67 | 17.73 | 131,454 | +0.04(+0.23%) |
Mar 27, 2017 | 17.67 | 17.71 | 17.60 | 17.69 | 128,507 | +0.34(+1.96%) |
Mar 24, 2017 | 17.24 | 17.38 | 17.22 | 17.35 | 67,012 | +0.17(+0.99%) |
Mar 23, 2017 | 17.26 | 17.27 | 17.16 | 17.18 | 46,022 | +0.05(+0.29%) |
Mar 22, 2017 | 17.14 | 17.17 | 17.09 | 17.13 | 78,592 | +0.00(+0.00%) |
Mar 21, 2017 | 17.14 | 17.20 | 17.10 | 17.13 | 94,942 | +0.10(+0.59%) |
Mar 20, 2017 | 17.02 | 17.06 | 16.96 | 17.03 | 63,559 | +0.03(+0.20%) |
Mar 17, 2017 | 16.93 | 17.02 | 16.93 | 17.00 | 48,447 | +0.07(+0.38%) |
Mar 16, 2017 | 17.09 | 17.09 | 16.86 | 16.93 | 59,105 | -0.02(-0.12%) |
Mar 15, 2017 | 16.53 | 16.96 | 16.47 | 16.95 | 131,372 | +0.44(+2.67%) |
Mar 14, 2017 | 16.57 | 16.63 | 16.48 | 16.51 | 126,827 | -0.08(-0.48%) |
Mar 13, 2017 | 16.61 | 16.64 | 16.57 | 16.59 | 77,074 | -0.07(-0.42%) |
Mar 10, 2017 | 16.60 | 16.66 | 16.51 | 16.66 | 137,324 | +0.08(+0.48%) |
Mar 09, 2017 | 16.84 | 16.86 | 16.56 | 16.58 | 182,065 | -0.27(-1.60%) |
Mar 08, 2017 | 16.94 | 16.96 | 16.84 | 16.85 | 229,188 | -0.24(-1.40%) |
Mar 07, 2017 | 17.18 | 17.21 | 17.07 | 17.09 | 123,054 | -0.29(-1.67%) |
Mar 06, 2017 | 17.47 | 17.47 | 17.31 | 17.38 | 120,692 | -0.16(-0.91%) |
Mar 03, 2017 | 17.34 | 17.57 | 17.27 | 17.54 | 92,128 | +0.18(+1.04%) |
Mar 02, 2017 | 17.90 | 17.96 | 17.28 | 17.36 | 413,443 | -0.63(-3.50%) |