Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.52 | 16.52 | 16.43 | 16.47 | 3,641 | -0.07(-0.45%) |
May 30, 2017 | 16.52 | 16.57 | 16.52 | 16.55 | 3,332 | +0.04(+0.22%) |
May 26, 2017 | 16.50 | 16.51 | 16.47 | 16.51 | 4,584 | -0.00(-0.00%) |
May 25, 2017 | 16.57 | 16.57 | 16.48 | 16.51 | 2,729 | +0.04(+0.24%) |
May 24, 2017 | 16.53 | 16.53 | 16.46 | 16.47 | 10,187 | -0.05(-0.33%) |
May 23, 2017 | 16.55 | 16.57 | 16.52 | 16.52 | 6,819 | -0.03(-0.20%) |
May 22, 2017 | 16.52 | 16.56 | 16.52 | 16.56 | 2,376 | +0.07(+0.43%) |
May 19, 2017 | 16.32 | 16.49 | 16.32 | 16.49 | 10,198 | +0.14(+0.83%) |
May 18, 2017 | 16.28 | 16.35 | 16.27 | 16.35 | 8,674 | -0.05(-0.28%) |
May 17, 2017 | 16.45 | 16.47 | 16.37 | 16.40 | 12,949 | -0.23(-1.40%) |
May 16, 2017 | 16.73 | 16.73 | 16.60 | 16.63 | 7,945 | -0.08(-0.50%) |
May 15, 2017 | 16.76 | 16.80 | 16.70 | 16.71 | 13,193 | +0.08(+0.45%) |
May 12, 2017 | 16.69 | 16.69 | 16.63 | 16.64 | 6,243 | -0.12(-0.72%) |
May 11, 2017 | 16.77 | 16.77 | 16.72 | 16.76 | 3,535 | -0.24(-1.42%) |
May 10, 2017 | 16.96 | 17.00 | 16.96 | 17.00 | 2,025 | +0.06(+0.38%) |
May 09, 2017 | 16.88 | 16.95 | 16.88 | 16.94 | 4,167 | +0.03(+0.20%) |
May 08, 2017 | 16.89 | 16.92 | 16.89 | 16.90 | 8,085 | +0.00(+0.01%) |
May 05, 2017 | 16.85 | 16.90 | 16.81 | 16.90 | 16,463 | +0.14(+0.85%) |
May 04, 2017 | 16.90 | 16.90 | 16.74 | 16.76 | 5,456 | -0.17(-1.02%) |
May 03, 2017 | 16.88 | 16.93 | 16.87 | 16.93 | 10,177 | +0.03(+0.15%) |
May 02, 2017 | 16.86 | 16.93 | 16.86 | 16.90 | 2,886 | +0.02(+0.09%) |
May 01, 2017 | 16.91 | 16.91 | 16.89 | 16.89 | 2,051 | -0.08(-0.45%) |
Apr 28, 2017 | 16.94 | 16.97 | 16.90 | 16.97 | 7,231 | -0.12(-0.68%) |
Apr 27, 2017 | 17.03 | 17.09 | 17.03 | 17.08 | 16,031 | -0.06(-0.32%) |
Apr 26, 2017 | 17.12 | 17.14 | 17.12 | 17.14 | 5,325 | +0.11(+0.63%) |
Apr 25, 2017 | 16.88 | 17.07 | 16.88 | 17.03 | 6,960 | +0.08(+0.47%) |
Apr 24, 2017 | 16.92 | 16.96 | 16.90 | 16.95 | 5,793 | +0.13(+0.74%) |
Apr 21, 2017 | 16.82 | 16.85 | 16.81 | 16.82 | 26,966 | -0.03(-0.21%) |
Apr 20, 2017 | 16.78 | 16.89 | 16.78 | 16.86 | 2,640 | +0.10(+0.58%) |
Apr 19, 2017 | 16.83 | 16.83 | 16.75 | 16.76 | 2,562 | +0.01(+0.04%) |
Apr 18, 2017 | 16.68 | 16.78 | 16.68 | 16.75 | 25,123 | -0.02(-0.12%) |
Apr 17, 2017 | 16.71 | 16.78 | 16.71 | 16.78 | 9,655 | +0.10(+0.63%) |
Apr 13, 2017 | 16.74 | 16.75 | 16.66 | 16.67 | 18,822 | -0.06(-0.37%) |
Apr 12, 2017 | 16.73 | 16.77 | 16.72 | 16.73 | 10,086 | -0.02(-0.15%) |
Apr 11, 2017 | 16.67 | 16.76 | 16.67 | 16.76 | 2,073 | +0.00(+0.00%) |
Apr 10, 2017 | 16.69 | 16.76 | 16.69 | 16.76 | 1,692 | +0.01(+0.06%) |
Apr 07, 2017 | 16.73 | 16.75 | 16.72 | 16.75 | 1,443 | +0.00(+0.01%) |
Apr 06, 2017 | 16.74 | 16.78 | 16.73 | 16.75 | 6,447 | -0.06(-0.39%) |
Apr 05, 2017 | 16.86 | 16.86 | 16.81 | 16.81 | 12,964 | +0.05(+0.29%) |
Apr 04, 2017 | 16.75 | 16.76 | 16.72 | 16.76 | 51,380 | +0.04(+0.25%) |
Apr 03, 2017 | 16.88 | 16.88 | 16.72 | 16.72 | 14,132 | -0.24(-1.39%) |
Mar 31, 2017 | 16.95 | 16.96 | 16.94 | 16.96 | 2,173 | +0.03(+0.16%) |
Mar 30, 2017 | 16.91 | 16.94 | 16.89 | 16.93 | 22,733 | +0.01(+0.08%) |
Mar 29, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 534 | +0.07(+0.42%) |
Mar 28, 2017 | 16.68 | 16.86 | 16.68 | 16.85 | 16,498 | +0.17(+1.00%) |
Mar 27, 2017 | 16.65 | 16.69 | 16.65 | 16.68 | 2,219 | -0.05(-0.29%) |
Mar 24, 2017 | 16.78 | 16.78 | 16.69 | 16.73 | 10,652 | -0.13(-0.78%) |
Mar 23, 2017 | 16.88 | 16.90 | 16.86 | 16.86 | 2,603 | +0.04(+0.25%) |
Mar 22, 2017 | 16.77 | 16.82 | 16.76 | 16.82 | 4,329 | -0.06(-0.37%) |
Mar 21, 2017 | 16.87 | 16.89 | 16.85 | 16.88 | 21,043 | -0.17(-1.02%) |
Mar 20, 2017 | 17.28 | 17.28 | 17.04 | 17.05 | 4,947 | -0.15(-0.85%) |
Mar 17, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 12,471 | -0.00(-0.00%) |
Mar 16, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 8,372 | -0.00(-0.01%) |
Mar 15, 2017 | 17.12 | 17.20 | 17.11 | 17.20 | 4,779 | +0.15(+0.91%) |
Mar 14, 2017 | 17.04 | 17.05 | 17.03 | 17.05 | 25,830 | -0.03(-0.20%) |
Mar 13, 2017 | 17.07 | 17.08 | 17.05 | 17.08 | 10,659 | +0.02(+0.12%) |
Mar 10, 2017 | 17.05 | 17.08 | 17.05 | 17.06 | 2,875 | +0.08(+0.45%) |
Mar 09, 2017 | 17.04 | 17.04 | 16.96 | 16.99 | 9,991 | -0.08(-0.45%) |
Mar 08, 2017 | 17.09 | 17.09 | 17.06 | 17.06 | 11,686 | +0.04(+0.21%) |
Mar 07, 2017 | 17.04 | 17.05 | 17.03 | 17.03 | 16,033 | -0.11(-0.65%) |
Mar 06, 2017 | 17.16 | 17.16 | 17.08 | 17.14 | 5,277 | -0.04(-0.23%) |
Mar 03, 2017 | 17.16 | 17.18 | 17.16 | 17.18 | 2,929 | -0.07(-0.41%) |
Mar 02, 2017 | 17.24 | 17.31 | 17.24 | 17.25 | 17,143 | -0.03(-0.16%) |