Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.14 | 18.15 | 18.13 | 18.15 | 11,788 | -0.04(-0.20%) |
May 30, 2017 | 18.20 | 18.22 | 18.19 | 18.19 | 6,615 | -0.05(-0.25%) |
May 26, 2017 | 18.24 | 18.24 | 18.23 | 18.24 | 2,919 | +0.01(+0.05%) |
May 25, 2017 | 18.26 | 18.28 | 18.22 | 18.23 | 1,938 | +0.05(+0.28%) |
May 24, 2017 | 18.20 | 18.20 | 18.17 | 18.18 | 18,282 | +0.00(+0.02%) |
May 23, 2017 | 18.20 | 18.20 | 18.17 | 18.17 | 17,781 | +0.02(+0.10%) |
May 22, 2017 | 18.15 | 18.15 | 18.11 | 18.15 | 2,619 | +0.03(+0.15%) |
May 19, 2017 | 18.07 | 18.13 | 18.07 | 18.13 | 5,847 | +0.16(+0.91%) |
May 18, 2017 | 17.92 | 17.96 | 17.92 | 17.96 | 9,336 | +0.03(+0.15%) |
May 17, 2017 | 17.96 | 17.96 | 17.94 | 17.94 | 2,644 | -0.25(-1.40%) |
May 16, 2017 | 18.19 | 18.22 | 18.19 | 18.19 | 12,779 | -0.05(-0.30%) |
May 15, 2017 | 18.22 | 18.27 | 18.22 | 18.24 | 11,457 | +0.09(+0.50%) |
May 12, 2017 | 18.20 | 18.20 | 18.14 | 18.15 | 6,650 | -0.08(-0.45%) |
May 11, 2017 | 18.17 | 18.24 | 18.17 | 18.24 | 5,466 | -0.05(-0.25%) |
May 10, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 1,101 | +0.04(+0.20%) |
May 09, 2017 | 18.29 | 18.29 | 18.24 | 18.24 | 14,487 | -0.07(-0.40%) |
May 05, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.08(+0.45%) | |
May 04, 2017 | 18.24 | 18.25 | 18.22 | 18.24 | 4,891 | -0.01(-0.05%) |
May 03, 2017 | 18.28 | 18.28 | 18.24 | 18.24 | 7,105 | -0.06(-0.35%) |
May 02, 2017 | 18.29 | 18.31 | 18.28 | 18.31 | 6,819 | -0.01(-0.05%) |
May 01, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 2,693 | +0.01(+0.05%) |
Apr 28, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 550 | -0.07(-0.39%) |
Apr 27, 2017 | 18.37 | 18.39 | 18.31 | 18.38 | 5,673 | +0.02(+0.09%) |
Apr 26, 2017 | 18.38 | 18.43 | 18.36 | 18.36 | 4,533 | -0.02(-0.10%) |
Apr 25, 2017 | 18.34 | 18.38 | 18.34 | 18.38 | 5,998 | +0.12(+0.65%) |
Apr 24, 2017 | 18.34 | 18.34 | 18.20 | 18.26 | 4,726 | +0.17(+0.95%) |
Apr 21, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 3,575 | -0.06(-0.35%) |
Apr 20, 2017 | 18.06 | 18.17 | 18.06 | 18.15 | 10,741 | +0.14(+0.76%) |
Apr 19, 2017 | 18.11 | 18.12 | 18.02 | 18.02 | 12,014 | -0.06(-0.35%) |
Apr 18, 2017 | 18.05 | 18.08 | 18.05 | 18.08 | 4,627 | +0.04(+0.20%) |
Apr 17, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 550 | +0.06(+0.35%) |
Apr 13, 2017 | 18.09 | 18.09 | 17.98 | 17.98 | 15,754 | -0.14(-0.75%) |
Apr 12, 2017 | 18.18 | 18.19 | 18.11 | 18.12 | 10,857 | +0.00(+0.00%) |