Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.55 | 16.64 | 16.50 | 16.53 | 22,193 | +0.01(+0.06%) |
May 30, 2017 | 16.68 | 16.70 | 16.52 | 16.52 | 13,523 | -0.15(-0.90%) |
May 26, 2017 | 16.64 | 16.70 | 16.62 | 16.67 | 12,331 | +0.08(+0.48%) |
May 25, 2017 | 16.61 | 16.69 | 16.56 | 16.59 | 22,310 | -0.06(-0.36%) |
May 24, 2017 | 16.60 | 16.64 | 16.59 | 16.65 | 10,139 | +0.01(+0.06%) |
May 23, 2017 | 16.59 | 16.64 | 16.56 | 16.64 | 8,678 | +0.13(+0.79%) |
May 22, 2017 | 16.48 | 16.58 | 16.48 | 16.51 | 12,381 | +0.01(+0.06%) |
May 19, 2017 | 16.39 | 16.54 | 16.38 | 16.50 | 12,034 | +0.03(+0.18%) |
May 18, 2017 | 16.32 | 16.50 | 16.29 | 16.47 | 25,926 | +0.03(+0.18%) |
May 17, 2017 | 16.58 | 16.58 | 16.38 | 16.44 | 23,618 | -0.21(-1.26%) |
May 16, 2017 | 16.58 | 16.67 | 16.58 | 16.65 | 19,617 | -0.03(-0.18%) |
May 15, 2017 | 16.59 | 16.79 | 16.59 | 16.68 | 7,102 | -0.14(-0.83%) |
May 12, 2017 | 16.87 | 16.87 | 16.78 | 16.82 | 10,132 | -0.03(-0.18%) |
May 11, 2017 | 16.71 | 16.85 | 16.68 | 16.85 | 9,784 | +0.04(+0.24%) |
May 10, 2017 | 16.73 | 16.88 | 16.73 | 16.81 | 13,998 | +0.04(+0.24%) |
May 09, 2017 | 16.79 | 16.87 | 16.77 | 16.77 | 18,716 | -0.02(-0.12%) |
May 08, 2017 | 16.78 | 16.80 | 16.75 | 16.79 | 8,395 | +0.03(+0.18%) |
May 05, 2017 | 16.69 | 16.79 | 16.69 | 16.76 | 22,670 | +0.01(+0.06%) |
May 04, 2017 | 16.85 | 16.85 | 16.70 | 16.75 | 26,762 | -0.05(-0.32%) |
May 03, 2017 | 16.71 | 16.82 | 16.70 | 16.80 | 22,229 | +0.09(+0.56%) |
May 02, 2017 | 16.71 | 16.75 | 16.69 | 16.71 | 8,727 | +0.01(+0.06%) |
May 01, 2017 | 16.69 | 16.73 | 16.66 | 16.70 | 14,039 | +0.00(+0.00%) |
Apr 28, 2017 | 16.66 | 16.73 | 16.63 | 16.70 | 13,409 | +0.04(+0.24%) |
Apr 27, 2017 | 16.67 | 16.74 | 16.56 | 16.66 | 21,425 | -0.01(-0.06%) |
Apr 26, 2017 | 16.64 | 16.69 | 16.60 | 16.67 | 27,911 | +0.03(+0.18%) |
Apr 25, 2017 | 16.56 | 16.67 | 16.56 | 16.64 | 34,676 | +0.09(+0.54%) |
Apr 24, 2017 | 16.57 | 16.62 | 16.55 | 16.55 | 20,459 | -0.02(-0.12%) |
Apr 21, 2017 | 16.59 | 16.59 | 16.51 | 16.57 | 15,478 | +0.01(+0.03%) |
Apr 20, 2017 | 16.54 | 16.56 | 16.49 | 16.56 | 10,163 | +0.04(+0.27%) |
Apr 19, 2017 | 16.42 | 16.56 | 16.42 | 16.52 | 25,315 | +0.11(+0.67%) |
Apr 18, 2017 | 16.40 | 16.43 | 16.36 | 16.41 | 19,631 | -0.01(-0.06%) |
Apr 17, 2017 | 16.41 | 16.47 | 16.39 | 16.42 | 20,398 | -0.08(-0.48%) |
Apr 13, 2017 | 16.45 | 16.50 | 16.38 | 16.50 | 23,446 | +0.03(+0.18%) |
Apr 12, 2017 | 16.43 | 16.47 | 16.41 | 16.47 | 27,803 | +0.05(+0.30%) |
Apr 11, 2017 | 16.39 | 16.49 | 16.34 | 16.42 | 97,582 | +0.03(+0.18%) |
Apr 10, 2017 | 16.24 | 16.39 | 16.23 | 16.39 | 34,240 | +0.16(+0.99%) |
Apr 07, 2017 | 16.25 | 16.30 | 16.21 | 16.23 | 29,631 | -0.02(-0.12%) |
Apr 06, 2017 | 16.15 | 16.27 | 16.15 | 16.25 | 19,898 | +0.13(+0.81%) |
Apr 05, 2017 | 16.24 | 16.30 | 16.12 | 16.12 | 56,873 | -0.10(-0.62%) |
Apr 04, 2017 | 16.24 | 16.25 | 16.16 | 16.22 | 25,790 | -0.02(-0.12%) |
Apr 03, 2017 | 16.19 | 16.24 | 16.17 | 16.24 | 26,685 | +0.06(+0.37%) |
Mar 31, 2017 | 16.30 | 16.30 | 16.17 | 16.18 | 20,737 | +0.01(+0.06%) |
Mar 30, 2017 | 16.18 | 16.21 | 16.14 | 16.17 | 32,209 | +0.04(+0.25%) |
Mar 29, 2017 | 16.14 | 16.19 | 16.10 | 16.13 | 37,302 | -0.01(-0.06%) |
Mar 28, 2017 | 16.05 | 16.14 | 16.05 | 16.14 | 29,401 | +0.09(+0.56%) |
Mar 27, 2017 | 15.98 | 16.09 | 15.98 | 16.05 | 7,260 | -0.05(-0.31%) |
Mar 24, 2017 | 16.03 | 16.10 | 16.02 | 16.10 | 39,873 | +0.14(+0.88%) |
Mar 23, 2017 | 16.05 | 16.10 | 15.96 | 15.96 | 16,677 | -0.15(-0.93%) |
Mar 22, 2017 | 15.90 | 16.11 | 15.90 | 16.11 | 37,482 | +0.21(+1.32%) |
Mar 21, 2017 | 16.05 | 16.08 | 15.89 | 15.90 | 44,780 | -0.14(-0.87%) |
Mar 20, 2017 | 16.00 | 16.04 | 15.92 | 16.04 | 37,090 | +0.04(+0.25%) |
Mar 17, 2017 | 15.98 | 16.00 | 15.96 | 16.00 | 23,821 | +0.10(+0.63%) |
Mar 16, 2017 | 16.00 | 16.00 | 15.90 | 15.90 | 38,948 | -0.09(-0.56%) |
Mar 15, 2017 | 15.84 | 16.00 | 15.84 | 15.99 | 22,584 | +0.18(+1.14%) |
Mar 14, 2017 | 15.75 | 15.81 | 15.65 | 15.81 | 46,004 | +0.03(+0.19%) |
Mar 13, 2017 | 15.86 | 15.92 | 15.61 | 15.78 | 109,045 | -0.08(-0.50%) |
Mar 10, 2017 | 15.99 | 16.05 | 15.86 | 15.86 | 26,752 | -0.08(-0.50%) |
Mar 09, 2017 | 16.03 | 16.18 | 15.91 | 15.94 | 74,011 | -0.09(-0.56%) |
Mar 08, 2017 | 16.28 | 16.32 | 16.03 | 16.03 | 35,376 | -0.28(-1.74%) |
Mar 07, 2017 | 16.38 | 16.40 | 16.28 | 16.31 | 35,641 | -0.13(-0.77%) |
Mar 06, 2017 | 16.38 | 16.45 | 16.36 | 16.44 | 43,415 | -0.02(-0.12%) |
Mar 03, 2017 | 16.44 | 16.49 | 16.41 | 16.46 | 13,550 | +0.02(+0.12%) |
Mar 02, 2017 | 16.44 | 16.47 | 16.37 | 16.44 | 26,846 | +0.01(+0.06%) |