Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.31 | 17.32 | 17.26 | 17.28 | 688,250 | +0.03(+0.17%) |
May 30, 2017 | 17.27 | 17.28 | 17.21 | 17.25 | 719,477 | -0.14(-0.80%) |
May 26, 2017 | 17.38 | 17.39 | 17.35 | 17.39 | 415,345 | -0.04(-0.25%) |
May 25, 2017 | 17.44 | 17.47 | 17.42 | 17.43 | 303,411 | -0.01(-0.04%) |
May 24, 2017 | 17.36 | 17.44 | 17.35 | 17.44 | 1,007,248 | +0.10(+0.59%) |
May 23, 2017 | 17.38 | 17.38 | 17.31 | 17.34 | 833,990 | -0.04(-0.25%) |
May 22, 2017 | 17.32 | 17.38 | 17.32 | 17.38 | 1,554,826 | +0.01(+0.08%) |
May 19, 2017 | 17.26 | 17.37 | 17.26 | 17.37 | 1,322,820 | +0.18(+1.06%) |
May 18, 2017 | 17.13 | 17.20 | 17.11 | 17.19 | 421,880 | +0.05(+0.30%) |
May 17, 2017 | 17.18 | 17.21 | 17.13 | 17.14 | 827,126 | -0.09(-0.55%) |
May 16, 2017 | 17.22 | 17.25 | 17.19 | 17.23 | 674,692 | -0.15(-0.88%) |
May 15, 2017 | 17.34 | 17.38 | 17.29 | 17.38 | 483,739 | +0.16(+0.93%) |
May 12, 2017 | 17.19 | 17.24 | 17.16 | 17.22 | 2,005,958 | +0.04(+0.25%) |
May 11, 2017 | 17.11 | 17.18 | 17.11 | 17.18 | 650,278 | +0.04(+0.26%) |
May 10, 2017 | 17.08 | 17.14 | 17.05 | 17.14 | 533,209 | +0.04(+0.21%) |
May 09, 2017 | 17.10 | 17.12 | 17.06 | 17.10 | 523,257 | +0.03(+0.17%) |
May 08, 2017 | 17.11 | 17.12 | 17.06 | 17.07 | 428,071 | -0.04(-0.26%) |
May 05, 2017 | 17.02 | 17.11 | 17.02 | 17.11 | 641,207 | +0.05(+0.30%) |
May 04, 2017 | 17.03 | 17.09 | 17.03 | 17.06 | 530,296 | -0.06(-0.34%) |
May 03, 2017 | 17.11 | 17.17 | 17.08 | 17.12 | 575,299 | +0.07(+0.43%) |
May 02, 2017 | 16.97 | 17.05 | 16.97 | 17.05 | 413,877 | +0.20(+1.17%) |
May 01, 2017 | 16.81 | 16.87 | 16.78 | 16.85 | 271,990 | +0.09(+0.52%) |
Apr 28, 2017 | 16.73 | 16.77 | 16.72 | 16.76 | 366,152 | +0.05(+0.31%) |
Apr 27, 2017 | 16.74 | 16.74 | 16.68 | 16.71 | 506,939 | -0.01(-0.04%) |
Apr 26, 2017 | 16.70 | 16.77 | 16.70 | 16.72 | 556,968 | +0.01(+0.04%) |
Apr 25, 2017 | 16.65 | 16.73 | 16.65 | 16.71 | 530,044 | +0.15(+0.88%) |
Apr 24, 2017 | 16.57 | 16.59 | 16.55 | 16.57 | 607,633 | +0.11(+0.66%) |
Apr 21, 2017 | 16.43 | 16.49 | 16.43 | 16.46 | 459,225 | +0.01(+0.04%) |
Apr 20, 2017 | 16.41 | 16.46 | 16.39 | 16.45 | 339,857 | +0.15(+0.94%) |
Apr 19, 2017 | 16.35 | 16.41 | 16.29 | 16.30 | 438,485 | -0.11(-0.67%) |
Apr 18, 2017 | 16.40 | 16.42 | 16.35 | 16.41 | 555,812 | -0.12(-0.71%) |
Apr 17, 2017 | 16.49 | 16.52 | 16.46 | 16.52 | 343,683 | +0.01(+0.04%) |
Apr 13, 2017 | 16.59 | 16.60 | 16.50 | 16.52 | 773,475 | -0.09(-0.57%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.52 | 16.61 | 575,528 | +0.07(+0.44%) |
Apr 11, 2017 | 16.57 | 16.58 | 16.49 | 16.54 | 451,774 | +0.01(+0.09%) |
Apr 10, 2017 | 16.51 | 16.53 | 16.49 | 16.52 | 469,622 | +0.00(+0.00%) |
Apr 07, 2017 | 16.56 | 16.58 | 16.51 | 16.52 | 478,913 | -0.05(-0.31%) |
Apr 06, 2017 | 16.57 | 16.59 | 16.54 | 16.57 | 296,028 | +0.01(+0.09%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.56 | 16.56 | 566,303 | -0.12(-0.74%) |
Apr 04, 2017 | 16.65 | 16.69 | 16.61 | 16.68 | 638,342 | -0.04(-0.26%) |
Apr 03, 2017 | 16.68 | 16.73 | 16.63 | 16.73 | 1,065,381 | +0.09(+0.53%) |
Mar 31, 2017 | 16.67 | 16.71 | 16.64 | 16.64 | 793,528 | -0.04(-0.22%) |
Mar 30, 2017 | 16.70 | 16.73 | 16.68 | 16.68 | 1,227,568 | -0.09(-0.57%) |
Mar 29, 2017 | 16.69 | 16.77 | 16.66 | 16.77 | 738,002 | +0.15(+0.92%) |
Mar 28, 2017 | 16.51 | 16.67 | 16.51 | 16.62 | 632,542 | +0.11(+0.66%) |
Mar 27, 2017 | 16.50 | 16.54 | 16.44 | 16.51 | 530,600 | +0.01(+0.04%) |
Mar 24, 2017 | 16.48 | 16.53 | 16.42 | 16.50 | 435,251 | +0.10(+0.62%) |
Mar 23, 2017 | 16.38 | 16.42 | 16.35 | 16.40 | 619,032 | +0.02(+0.13%) |
Mar 22, 2017 | 16.32 | 16.41 | 16.30 | 16.38 | 470,196 | -0.02(-0.13%) |
Mar 21, 2017 | 16.60 | 16.60 | 16.40 | 16.40 | 816,414 | -0.22(-1.33%) |
Mar 20, 2017 | 16.60 | 16.65 | 16.57 | 16.62 | 624,621 | +0.03(+0.19%) |
Mar 17, 2017 | 16.61 | 16.62 | 16.57 | 16.59 | 502,182 | -0.03(-0.18%) |
Mar 16, 2017 | 16.59 | 16.62 | 16.53 | 16.62 | 912,734 | +0.10(+0.62%) |
Mar 15, 2017 | 16.25 | 16.52 | 16.23 | 16.52 | 1,125,123 | +0.29(+1.80%) |
Mar 14, 2017 | 16.25 | 16.26 | 16.21 | 16.22 | 413,396 | -0.09(-0.54%) |
Mar 13, 2017 | 16.32 | 16.35 | 16.31 | 16.31 | 1,054,790 | +0.02(+0.13%) |
Mar 10, 2017 | 16.22 | 16.29 | 16.19 | 16.29 | 828,628 | +0.27(+1.68%) |
Mar 09, 2017 | 16.06 | 16.06 | 15.98 | 16.02 | 1,523,058 | -0.17(-1.04%) |
Mar 08, 2017 | 16.23 | 16.26 | 16.19 | 16.19 | 1,055,064 | -0.05(-0.31%) |
Mar 07, 2017 | 16.25 | 16.26 | 16.21 | 16.24 | 447,869 | +0.04(+0.27%) |
Mar 06, 2017 | 16.19 | 16.21 | 16.15 | 16.19 | 359,729 | -0.06(-0.36%) |
Mar 03, 2017 | 16.19 | 16.26 | 16.14 | 16.25 | 790,217 | +0.12(+0.72%) |
Mar 02, 2017 | 16.19 | 16.21 | 16.13 | 16.14 | 613,335 | -0.17(-1.03%) |