Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.64 | 17.74 | 17.45 | 17.71 | 3,358,818 | +0.05(+0.30%) |
May 30, 2017 | 17.60 | 17.76 | 17.53 | 17.66 | 1,385,317 | +0.04(+0.21%) |
May 26, 2017 | 17.87 | 17.88 | 17.54 | 17.62 | 958,013 | -0.25(-1.40%) |
May 25, 2017 | 18.01 | 18.03 | 17.84 | 17.87 | 902,396 | -0.10(-0.53%) |
May 24, 2017 | 17.97 | 18.09 | 17.93 | 17.96 | 1,308,540 | +0.00(+0.00%) |
May 23, 2017 | 17.97 | 18.13 | 17.88 | 17.96 | 3,243,395 | +0.02(+0.12%) |
May 22, 2017 | 17.82 | 18.01 | 17.71 | 17.94 | 2,555,085 | +0.17(+0.93%) |
May 19, 2017 | 17.51 | 17.81 | 17.38 | 17.78 | 1,962,846 | +0.27(+1.52%) |
May 18, 2017 | 17.23 | 17.52 | 17.10 | 17.51 | 1,315,658 | +0.27(+1.54%) |
May 17, 2017 | 17.15 | 17.42 | 17.15 | 17.25 | 2,172,225 | +0.10(+0.59%) |
May 16, 2017 | 17.29 | 17.32 | 17.05 | 17.14 | 1,215,010 | -0.14(-0.83%) |
May 15, 2017 | 17.23 | 17.59 | 17.23 | 17.29 | 1,214,326 | +0.10(+0.59%) |
May 12, 2017 | 17.02 | 17.29 | 17.01 | 17.19 | 2,141,552 | +0.23(+1.35%) |
May 11, 2017 | 16.94 | 17.02 | 16.78 | 16.96 | 1,410,332 | -0.04(-0.22%) |
May 10, 2017 | 16.85 | 17.09 | 16.84 | 16.99 | 975,266 | +0.13(+0.78%) |
May 09, 2017 | 17.03 | 17.09 | 16.77 | 16.86 | 1,440,154 | -0.15(-0.90%) |
May 08, 2017 | 17.03 | 17.11 | 16.75 | 17.02 | 1,276,052 | +0.03(+0.16%) |
May 05, 2017 | 16.64 | 17.01 | 16.64 | 16.99 | 1,170,986 | +0.40(+2.38%) |
May 04, 2017 | 16.96 | 17.26 | 16.43 | 16.59 | 1,707,769 | -0.13(-0.76%) |
May 03, 2017 | 16.88 | 16.88 | 16.50 | 16.72 | 3,227,879 | -0.13(-0.78%) |
May 02, 2017 | 17.28 | 17.31 | 16.79 | 16.85 | 3,041,463 | -0.37(-2.14%) |
May 01, 2017 | 17.28 | 17.43 | 17.09 | 17.22 | 1,280,115 | -0.08(-0.46%) |
Apr 28, 2017 | 17.54 | 17.54 | 17.21 | 17.30 | 1,115,033 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,505 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.50 | 17.54 | 1,153,726 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,162 | -0.03(-0.15%) |
Apr 24, 2017 | 17.88 | 17.94 | 17.42 | 17.69 | 1,091,164 | -0.15(-0.86%) |
Apr 21, 2017 | 17.89 | 17.95 | 17.84 | 17.84 | 820,439 | -0.08(-0.44%) |
Apr 20, 2017 | 17.89 | 17.97 | 17.79 | 17.92 | 983,195 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,505 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.80 | 17.91 | 914,972 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,551 | +0.24(+1.38%) |
Apr 13, 2017 | 17.70 | 17.76 | 17.59 | 17.60 | 1,500,720 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,192 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.51 | 17.68 | 1,074,609 | +0.12(+0.66%) |
Apr 10, 2017 | 17.32 | 17.61 | 17.21 | 17.56 | 1,140,811 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,974,829 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,347 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.32 | 17.08 | 17.15 | 1,162,891 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,343 | -0.14(-0.83%) |
Apr 03, 2017 | 17.14 | 17.25 | 17.06 | 17.22 | 894,250 | +0.08(+0.46%) |
Mar 31, 2017 | 17.02 | 17.22 | 16.99 | 17.14 | 1,234,987 | +0.09(+0.56%) |
Mar 30, 2017 | 17.02 | 17.08 | 16.86 | 17.05 | 812,789 | +0.02(+0.12%) |
Mar 29, 2017 | 16.95 | 17.06 | 16.91 | 17.03 | 613,035 | +0.05(+0.28%) |
Mar 28, 2017 | 16.92 | 17.01 | 16.80 | 16.98 | 1,128,679 | +0.09(+0.53%) |
Mar 27, 2017 | 16.87 | 17.05 | 16.77 | 16.89 | 1,203,495 | +0.05(+0.28%) |
Mar 24, 2017 | 16.59 | 16.93 | 16.59 | 16.84 | 1,175,331 | +0.25(+1.49%) |
Mar 23, 2017 | 16.44 | 16.78 | 16.37 | 16.59 | 1,336,356 | +0.13(+0.80%) |
Mar 22, 2017 | 16.40 | 16.55 | 16.22 | 16.46 | 1,676,432 | +0.13(+0.81%) |
Mar 21, 2017 | 16.35 | 16.43 | 16.20 | 16.33 | 1,182,301 | +0.05(+0.29%) |
Mar 20, 2017 | 16.47 | 16.51 | 16.27 | 16.28 | 806,379 | -0.15(-0.93%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.34 | 16.44 | 2,021,106 | +0.06(+0.39%) |
Mar 16, 2017 | 16.25 | 16.41 | 16.19 | 16.37 | 890,761 | +0.06(+0.36%) |
Mar 15, 2017 | 16.17 | 16.36 | 15.98 | 16.31 | 2,187,094 | +0.41(+2.59%) |
Mar 14, 2017 | 16.09 | 16.09 | 15.88 | 15.90 | 1,248,141 | -0.25(-1.57%) |
Mar 13, 2017 | 16.21 | 16.36 | 16.05 | 16.16 | 624,613 | -0.06(-0.39%) |
Mar 10, 2017 | 16.26 | 16.36 | 16.06 | 16.22 | 1,054,810 | +0.11(+0.65%) |
Mar 09, 2017 | 16.35 | 16.47 | 16.09 | 16.11 | 845,855 | -0.24(-1.48%) |
Mar 08, 2017 | 16.49 | 16.56 | 16.28 | 16.36 | 940,141 | -0.30(-1.80%) |
Mar 07, 2017 | 16.68 | 16.83 | 16.59 | 16.66 | 600,987 | -0.11(-0.63%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.66 | 16.76 | 924,633 | -0.16(-0.94%) |
Mar 03, 2017 | 16.92 | 16.96 | 16.76 | 16.92 | 961,142 | -0.03(-0.19%) |
Mar 02, 2017 | 16.75 | 17.07 | 16.65 | 16.95 | 1,245,779 | +0.15(+0.91%) |