Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.32 | 16.32 | 16.24 | 16.28 | 3,685 | -0.07(-0.45%) |
May 30, 2017 | 16.33 | 16.38 | 16.33 | 16.35 | 3,373 | +0.04(+0.22%) |
May 26, 2017 | 16.31 | 16.31 | 16.28 | 16.31 | 4,639 | -0.00(-0.00%) |
May 25, 2017 | 16.38 | 16.38 | 16.29 | 16.31 | 2,762 | +0.04(+0.24%) |
May 24, 2017 | 16.33 | 16.33 | 16.27 | 16.27 | 10,310 | -0.05(-0.33%) |
May 23, 2017 | 16.35 | 16.38 | 16.33 | 16.33 | 6,902 | -0.03(-0.20%) |
May 22, 2017 | 16.32 | 16.36 | 16.32 | 16.36 | 2,404 | +0.07(+0.43%) |
May 19, 2017 | 16.13 | 16.29 | 16.13 | 16.29 | 10,322 | +0.13(+0.83%) |
May 18, 2017 | 16.09 | 16.16 | 16.07 | 16.16 | 8,779 | -0.04(-0.28%) |
May 17, 2017 | 16.25 | 16.27 | 16.17 | 16.20 | 13,106 | -0.23(-1.40%) |
May 16, 2017 | 16.53 | 16.53 | 16.40 | 16.43 | 8,042 | -0.08(-0.50%) |
May 15, 2017 | 16.56 | 16.60 | 16.50 | 16.51 | 13,353 | +0.07(+0.46%) |
May 12, 2017 | 16.49 | 16.49 | 16.43 | 16.44 | 6,319 | -0.12(-0.72%) |
May 11, 2017 | 16.57 | 16.57 | 16.52 | 16.56 | 3,578 | -0.24(-1.42%) |
May 10, 2017 | 16.76 | 16.80 | 16.76 | 16.80 | 2,050 | +0.06(+0.38%) |
May 09, 2017 | 16.68 | 16.75 | 16.68 | 16.73 | 4,218 | +0.03(+0.20%) |
May 08, 2017 | 16.69 | 16.72 | 16.69 | 16.70 | 8,183 | +0.00(+0.01%) |
May 05, 2017 | 16.64 | 16.70 | 16.60 | 16.70 | 16,663 | +0.14(+0.85%) |
May 04, 2017 | 16.70 | 16.70 | 16.54 | 16.56 | 5,522 | -0.17(-1.02%) |
May 03, 2017 | 16.68 | 16.73 | 16.67 | 16.73 | 10,300 | +0.03(+0.15%) |
May 02, 2017 | 16.66 | 16.73 | 16.66 | 16.70 | 2,921 | +0.02(+0.09%) |
May 01, 2017 | 16.71 | 16.71 | 16.68 | 16.69 | 2,076 | -0.08(-0.45%) |
Apr 28, 2017 | 16.74 | 16.76 | 16.70 | 16.76 | 7,319 | -0.11(-0.68%) |
Apr 27, 2017 | 16.82 | 16.88 | 16.82 | 16.88 | 16,225 | -0.05(-0.32%) |
Apr 26, 2017 | 16.91 | 16.93 | 16.91 | 16.93 | 5,390 | +0.11(+0.63%) |
Apr 25, 2017 | 16.68 | 16.87 | 16.68 | 16.83 | 7,044 | +0.08(+0.47%) |
Apr 24, 2017 | 16.72 | 16.76 | 16.70 | 16.75 | 5,864 | +0.12(+0.74%) |
Apr 21, 2017 | 16.62 | 16.65 | 16.61 | 16.62 | 27,293 | -0.03(-0.20%) |
Apr 20, 2017 | 16.57 | 16.68 | 16.57 | 16.66 | 2,672 | +0.10(+0.58%) |
Apr 19, 2017 | 16.63 | 16.63 | 16.55 | 16.56 | 2,593 | +0.01(+0.04%) |
Apr 18, 2017 | 16.49 | 16.58 | 16.49 | 16.55 | 25,428 | -0.02(-0.12%) |
Apr 17, 2017 | 16.51 | 16.57 | 16.51 | 16.57 | 9,772 | +0.10(+0.63%) |
Apr 13, 2017 | 16.54 | 16.55 | 16.46 | 16.47 | 19,050 | -0.06(-0.37%) |
Apr 12, 2017 | 16.53 | 16.57 | 16.52 | 16.53 | 10,208 | -0.02(-0.15%) |
Apr 11, 2017 | 16.47 | 16.56 | 16.47 | 16.56 | 2,098 | +0.00(+0.00%) |
Apr 10, 2017 | 16.49 | 16.56 | 16.49 | 16.56 | 1,712 | +0.01(+0.06%) |
Apr 07, 2017 | 16.53 | 16.55 | 16.52 | 16.55 | 1,461 | +0.00(+0.01%) |
Apr 06, 2017 | 16.54 | 16.58 | 16.53 | 16.54 | 6,525 | -0.06(-0.39%) |
Apr 05, 2017 | 16.66 | 16.66 | 16.61 | 16.61 | 13,121 | +0.05(+0.29%) |
Apr 04, 2017 | 16.55 | 16.56 | 16.52 | 16.56 | 52,003 | +0.04(+0.25%) |
Apr 03, 2017 | 16.68 | 16.68 | 16.52 | 16.52 | 14,303 | -0.23(-1.39%) |
Mar 31, 2017 | 16.74 | 16.75 | 16.74 | 16.75 | 2,199 | +0.03(+0.16%) |
Mar 30, 2017 | 16.70 | 16.74 | 16.69 | 16.73 | 23,008 | +0.01(+0.08%) |
Mar 29, 2017 | 16.71 | 16.71 | 16.71 | 16.71 | 540 | +0.07(+0.42%) |
Mar 28, 2017 | 16.49 | 16.65 | 16.49 | 16.64 | 16,698 | +0.16(+1.00%) |
Mar 27, 2017 | 16.45 | 16.49 | 16.45 | 16.48 | 2,246 | -0.05(-0.29%) |
Mar 24, 2017 | 16.57 | 16.58 | 16.49 | 16.53 | 10,781 | -0.13(-0.78%) |
Mar 23, 2017 | 16.68 | 16.70 | 16.66 | 16.66 | 2,634 | +0.04(+0.25%) |
Mar 22, 2017 | 16.57 | 16.62 | 16.56 | 16.62 | 4,382 | -0.06(-0.37%) |
Mar 21, 2017 | 16.67 | 16.68 | 16.65 | 16.68 | 21,298 | -0.17(-1.02%) |
Mar 20, 2017 | 17.07 | 17.07 | 16.84 | 16.85 | 5,007 | -0.14(-0.85%) |
Mar 17, 2017 | 17.03 | 17.03 | 16.98 | 16.99 | 12,622 | +0.00(+0.00%) |
Mar 16, 2017 | 16.99 | 17.00 | 16.99 | 16.99 | 8,474 | -0.00(-0.01%) |
Mar 15, 2017 | 16.92 | 17.00 | 16.90 | 17.00 | 4,837 | +0.15(+0.91%) |
Mar 14, 2017 | 16.83 | 16.84 | 16.82 | 16.84 | 26,143 | -0.03(-0.20%) |
Mar 13, 2017 | 16.86 | 16.88 | 16.85 | 16.88 | 10,788 | +0.02(+0.12%) |
Mar 10, 2017 | 16.84 | 16.87 | 16.84 | 16.86 | 2,910 | +0.08(+0.45%) |
Mar 09, 2017 | 16.84 | 16.84 | 16.75 | 16.78 | 10,112 | -0.08(-0.45%) |
Mar 08, 2017 | 16.88 | 16.89 | 16.86 | 16.86 | 11,828 | +0.04(+0.21%) |
Mar 07, 2017 | 16.84 | 16.84 | 16.82 | 16.82 | 16,228 | -0.11(-0.64%) |
Mar 06, 2017 | 16.96 | 16.96 | 16.88 | 16.93 | 5,341 | -0.04(-0.23%) |
Mar 03, 2017 | 16.95 | 16.97 | 16.95 | 16.97 | 2,964 | -0.07(-0.41%) |
Mar 02, 2017 | 17.03 | 17.10 | 17.03 | 17.04 | 17,351 | -0.03(-0.16%) |