Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.34 | 16.53 | 16.04 | 16.46 | 18,988 | +0.11(+0.69%) |
May 30, 2017 | 16.23 | 16.38 | 16.19 | 16.34 | 32,207 | +0.04(+0.23%) |
May 26, 2017 | 16.31 | 16.49 | 16.26 | 16.31 | 29,415 | -0.07(-0.46%) |
May 25, 2017 | 16.49 | 16.57 | 16.31 | 16.38 | 21,832 | -0.11(-0.68%) |
May 24, 2017 | 16.61 | 16.64 | 16.38 | 16.49 | 18,301 | +0.00(+0.00%) |
May 23, 2017 | 16.46 | 16.64 | 16.19 | 16.49 | 23,481 | +0.04(+0.23%) |
May 22, 2017 | 16.34 | 16.49 | 16.16 | 16.46 | 18,413 | +0.15(+0.92%) |
May 19, 2017 | 16.75 | 17.05 | 16.23 | 16.31 | 36,251 | -0.45(-2.68%) |
May 18, 2017 | 16.68 | 16.94 | 16.53 | 16.75 | 27,108 | -0.04(-0.22%) |
May 17, 2017 | 16.79 | 17.05 | 16.42 | 16.79 | 81,864 | -0.37(-2.18%) |
May 16, 2017 | 17.09 | 17.32 | 16.94 | 17.17 | 14,307 | +0.11(+0.66%) |
May 15, 2017 | 16.83 | 17.32 | 16.83 | 17.05 | 13,027 | +0.15(+0.89%) |
May 12, 2017 | 17.05 | 17.05 | 16.79 | 16.90 | 18,988 | -0.30(-1.74%) |
May 11, 2017 | 17.50 | 17.50 | 17.13 | 17.20 | 18,920 | -0.34(-1.92%) |
May 10, 2017 | 17.54 | 17.65 | 17.50 | 17.54 | 14,201 | -0.07(-0.43%) |
May 09, 2017 | 17.65 | 17.84 | 17.54 | 17.62 | 20,181 | -0.07(-0.42%) |
May 08, 2017 | 17.80 | 17.88 | 17.68 | 17.69 | 15,993 | -0.13(-0.71%) |
May 05, 2017 | 17.86 | 17.93 | 17.78 | 17.82 | 21,618 | +0.04(+0.21%) |
May 04, 2017 | 17.82 | 17.82 | 17.67 | 17.78 | 13,694 | +0.07(+0.42%) |
May 03, 2017 | 17.60 | 17.80 | 17.45 | 17.71 | 35,712 | +0.04(+0.21%) |
May 02, 2017 | 17.76 | 17.82 | 17.67 | 17.67 | 20,788 | -0.04(-0.21%) |
May 01, 2017 | 17.78 | 17.89 | 17.52 | 17.71 | 29,455 | +0.37(+2.15%) |
Apr 28, 2017 | 17.48 | 17.97 | 17.30 | 17.34 | 35,662 | -0.22(-1.27%) |
Apr 27, 2017 | 18.30 | 18.30 | 17.37 | 17.56 | 19,832 | -0.30(-1.67%) |
Apr 26, 2017 | 17.52 | 18.08 | 17.52 | 17.86 | 39,466 | +0.15(+0.84%) |
Apr 25, 2017 | 17.78 | 17.86 | 17.60 | 17.71 | 34,025 | +0.11(+0.63%) |
Apr 24, 2017 | 17.48 | 17.78 | 17.34 | 17.60 | 45,601 | +0.19(+1.07%) |
Apr 21, 2017 | 17.30 | 17.48 | 17.04 | 17.41 | 30,916 | +0.00(+0.00%) |
Apr 20, 2017 | 16.93 | 17.41 | 16.93 | 17.41 | 22,691 | +0.52(+3.08%) |
Apr 19, 2017 | 17.08 | 17.08 | 16.82 | 16.89 | 28,552 | -0.15(-0.87%) |
Apr 18, 2017 | 16.63 | 17.08 | 16.59 | 17.04 | 21,368 | +0.26(+1.55%) |
Apr 17, 2017 | 16.63 | 16.78 | 16.57 | 16.78 | 18,776 | +0.19(+1.12%) |
Apr 13, 2017 | 16.82 | 16.91 | 16.55 | 16.59 | 31,481 | -0.37(-2.19%) |
Apr 12, 2017 | 17.08 | 17.15 | 16.63 | 16.96 | 20,542 | -0.22(-1.30%) |
Apr 11, 2017 | 16.89 | 17.30 | 16.89 | 17.19 | 9,414 | +0.30(+1.76%) |
Apr 10, 2017 | 17.41 | 17.41 | 16.85 | 16.89 | 26,980 | -0.48(-2.78%) |
Apr 07, 2017 | 17.11 | 17.52 | 16.82 | 17.37 | 29,532 | +0.19(+1.08%) |
Apr 06, 2017 | 17.04 | 17.26 | 16.93 | 17.19 | 35,822 | +0.11(+0.65%) |
Apr 05, 2017 | 17.30 | 17.52 | 17.00 | 17.08 | 58,961 | +0.00(+0.00%) |
Apr 04, 2017 | 17.11 | 17.11 | 16.89 | 17.08 | 30,227 | -0.04(-0.22%) |
Apr 03, 2017 | 17.71 | 17.71 | 16.82 | 17.11 | 24,722 | +0.04(+0.22%) |
Mar 31, 2017 | 17.04 | 17.13 | 16.93 | 17.08 | 46,986 | -0.04(-0.22%) |
Mar 30, 2017 | 16.88 | 17.26 | 16.74 | 17.11 | 36,795 | +0.48(+2.91%) |
Mar 29, 2017 | 16.22 | 16.70 | 16.15 | 16.63 | 33,600 | +0.41(+2.52%) |
Mar 28, 2017 | 16.22 | 16.41 | 16.11 | 16.22 | 138,718 | +0.00(+0.00%) |
Mar 27, 2017 | 15.88 | 16.37 | 15.66 | 16.22 | 65,744 | -0.04(-0.23%) |
Mar 24, 2017 | 16.59 | 16.59 | 16.10 | 16.26 | 71,501 | +0.26(+1.63%) |
Mar 23, 2017 | 15.74 | 16.26 | 15.62 | 16.00 | 67,002 | +0.48(+3.12%) |
Mar 22, 2017 | 15.70 | 15.77 | 15.33 | 15.51 | 39,993 | -0.19(-1.18%) |
Mar 21, 2017 | 16.59 | 16.59 | 15.66 | 15.70 | 44,748 | -0.82(-4.95%) |
Mar 20, 2017 | 16.96 | 16.96 | 16.37 | 16.52 | 27,790 | -0.45(-2.63%) |
Mar 17, 2017 | 16.67 | 17.11 | 16.37 | 16.96 | 90,929 | +0.15(+0.88%) |
Mar 16, 2017 | 16.85 | 17.04 | 16.59 | 16.82 | 34,084 | +0.15(+0.89%) |
Mar 15, 2017 | 16.59 | 16.85 | 16.48 | 16.67 | 24,444 | +0.11(+0.67%) |
Mar 14, 2017 | 16.44 | 16.63 | 16.44 | 16.55 | 11,612 | -0.07(-0.45%) |
Mar 13, 2017 | 16.48 | 16.82 | 16.48 | 16.63 | 60,605 | +0.07(+0.45%) |
Mar 10, 2017 | 16.48 | 16.63 | 16.03 | 16.55 | 66,664 | +0.07(+0.45%) |
Mar 09, 2017 | 16.63 | 16.68 | 16.41 | 16.48 | 20,155 | -0.04(-0.23%) |
Mar 08, 2017 | 16.78 | 17.22 | 16.52 | 16.52 | 62,964 | -0.07(-0.45%) |
Mar 07, 2017 | 16.55 | 16.74 | 16.52 | 16.59 | 54,674 | -0.04(-0.22%) |
Mar 06, 2017 | 16.59 | 16.96 | 16.55 | 16.63 | 9,471 | -0.07(-0.45%) |
Mar 03, 2017 | 16.78 | 16.78 | 16.52 | 16.70 | 14,526 | +0.07(+0.45%) |
Mar 02, 2017 | 17.09 | 17.09 | 16.59 | 16.63 | 17,777 | -0.30(-1.76%) |