Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.93 | 15.94 | 15.85 | 15.86 | 2,062,815 | -0.05(-0.32%) |
May 30, 2017 | 15.86 | 15.94 | 15.85 | 15.91 | 2,089,555 | -0.08(-0.51%) |
May 26, 2017 | 16.00 | 16.00 | 15.94 | 16.00 | 1,998,599 | -0.10(-0.64%) |
May 25, 2017 | 16.13 | 16.18 | 16.09 | 16.10 | 2,536,951 | -0.05(-0.32%) |
May 24, 2017 | 16.10 | 16.17 | 16.06 | 16.15 | 2,429,180 | +0.02(+0.14%) |
May 23, 2017 | 16.15 | 16.19 | 16.12 | 16.13 | 2,581,922 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.15 | 16.09 | 16.13 | 3,081,183 | +0.12(+0.74%) |
May 19, 2017 | 15.92 | 16.04 | 15.92 | 16.01 | 2,874,029 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.90 | 15.78 | 15.87 | 3,626,347 | +0.04(+0.23%) |
May 17, 2017 | 15.95 | 15.97 | 15.81 | 15.83 | 12,253,161 | -0.41(-2.54%) |
May 16, 2017 | 16.25 | 16.27 | 16.22 | 16.25 | 2,727,766 | +0.08(+0.50%) |
May 15, 2017 | 16.15 | 16.19 | 16.14 | 16.17 | 2,152,304 | +0.11(+0.69%) |
May 12, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 1,904,419 | -0.07(-0.46%) |
May 11, 2017 | 16.08 | 16.14 | 16.04 | 16.13 | 2,263,334 | -0.02(-0.14%) |
May 10, 2017 | 16.14 | 16.19 | 16.13 | 16.15 | 2,672,753 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.97 | 16.01 | 4,541,642 | -0.20(-1.23%) |
May 08, 2017 | 16.23 | 16.24 | 16.18 | 16.21 | 1,899,489 | -0.10(-0.63%) |
May 05, 2017 | 16.15 | 16.31 | 16.13 | 16.31 | 2,665,674 | +0.07(+0.45%) |
May 04, 2017 | 16.20 | 16.25 | 16.17 | 16.24 | 4,086,409 | -0.12(-0.72%) |
May 03, 2017 | 16.39 | 16.42 | 16.33 | 16.36 | 3,233,215 | -0.37(-2.21%) |
May 02, 2017 | 16.73 | 16.73 | 16.67 | 16.73 | 2,156,143 | -0.01(-0.09%) |
May 01, 2017 | 16.73 | 16.79 | 16.73 | 16.74 | 1,529,369 | +0.16(+0.98%) |
Apr 28, 2017 | 16.56 | 16.59 | 16.52 | 16.58 | 4,299,930 | +0.04(+0.27%) |
Apr 27, 2017 | 16.56 | 16.56 | 16.45 | 16.53 | 2,094,325 | -0.01(-0.04%) |
Apr 26, 2017 | 16.56 | 16.62 | 16.54 | 16.54 | 2,183,514 | -0.16(-0.93%) |
Apr 25, 2017 | 16.63 | 16.71 | 16.62 | 16.70 | 2,298,262 | +0.04(+0.22%) |
Apr 24, 2017 | 16.66 | 16.67 | 16.62 | 16.66 | 2,893,983 | +0.18(+1.07%) |
Apr 21, 2017 | 16.46 | 16.50 | 16.44 | 16.48 | 2,042,800 | +0.04(+0.27%) |
Apr 20, 2017 | 16.41 | 16.47 | 16.39 | 16.44 | 3,760,738 | +0.17(+1.04%) |
Apr 19, 2017 | 16.37 | 16.38 | 16.24 | 16.27 | 2,881,163 | -0.16(-0.99%) |
Apr 18, 2017 | 16.42 | 16.45 | 16.36 | 16.43 | 3,714,303 | -0.22(-1.33%) |
Apr 17, 2017 | 16.64 | 16.68 | 16.59 | 16.65 | 2,414,710 | +0.10(+0.58%) |
Apr 13, 2017 | 16.59 | 16.67 | 16.56 | 16.56 | 2,755,896 | -0.04(-0.27%) |
Apr 12, 2017 | 16.61 | 16.62 | 16.51 | 16.60 | 3,421,520 | -0.04(-0.27%) |
Apr 11, 2017 | 16.63 | 16.66 | 16.51 | 16.64 | 2,606,505 | +0.12(+0.71%) |
Apr 10, 2017 | 16.52 | 16.58 | 16.50 | 16.53 | 2,500,717 | +0.06(+0.36%) |
Apr 07, 2017 | 16.45 | 16.52 | 16.42 | 16.47 | 2,779,612 | -0.08(-0.49%) |
Apr 06, 2017 | 16.53 | 16.57 | 16.49 | 16.55 | 1,994,539 | -0.02(-0.13%) |
Apr 05, 2017 | 16.64 | 16.70 | 16.56 | 16.57 | 4,864,794 | -0.02(-0.13%) |
Apr 04, 2017 | 16.52 | 16.59 | 16.49 | 16.59 | 3,338,971 | -0.04(-0.27%) |
Apr 03, 2017 | 16.64 | 16.65 | 16.51 | 16.64 | 4,107,807 | -0.05(-0.31%) |
Mar 31, 2017 | 16.70 | 16.74 | 16.67 | 16.69 | 3,327,440 | -0.13(-0.75%) |
Mar 30, 2017 | 16.83 | 16.91 | 16.81 | 16.81 | 6,166,796 | +0.02(+0.13%) |
Mar 29, 2017 | 16.68 | 16.80 | 16.68 | 16.79 | 4,000,556 | +0.19(+1.16%) |
Mar 28, 2017 | 16.50 | 16.62 | 16.48 | 16.60 | 8,502,572 | +0.24(+1.44%) |
Mar 27, 2017 | 16.34 | 16.39 | 16.27 | 16.36 | 7,873,611 | +0.00(+0.00%) |
Mar 24, 2017 | 16.32 | 16.40 | 16.32 | 16.36 | 3,936,898 | +0.11(+0.68%) |
Mar 23, 2017 | 16.23 | 16.33 | 16.21 | 16.25 | 4,179,258 | -0.06(-0.36%) |
Mar 22, 2017 | 16.23 | 16.33 | 16.19 | 16.31 | 3,274,364 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.69 | 16.39 | 16.40 | 5,122,534 | -0.24(-1.43%) |
Mar 20, 2017 | 16.67 | 16.67 | 16.60 | 16.64 | 2,703,536 | +0.04(+0.23%) |
Mar 17, 2017 | 16.62 | 16.68 | 16.58 | 16.60 | 3,058,388 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.65 | 16.53 | 16.57 | 3,136,673 | -0.15(-0.88%) |
Mar 15, 2017 | 16.36 | 16.73 | 16.33 | 16.72 | 6,798,498 | +0.50(+3.10%) |
Mar 14, 2017 | 16.19 | 16.23 | 16.15 | 16.22 | 2,514,660 | -0.11(-0.68%) |
Mar 13, 2017 | 16.27 | 16.33 | 16.27 | 16.33 | 1,451,334 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.31 | 16.20 | 16.28 | 1,687,272 | +0.14(+0.87%) |
Mar 09, 2017 | 16.19 | 16.19 | 16.08 | 16.14 | 3,119,304 | +0.00(+0.00%) |
Mar 08, 2017 | 16.21 | 16.24 | 16.13 | 16.14 | 2,582,476 | -0.11(-0.68%) |
Mar 07, 2017 | 16.30 | 16.31 | 16.24 | 16.25 | 4,223,220 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.15 | 16.18 | 1,557,040 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.24 | 16.09 | 16.22 | 2,666,302 | +0.02(+0.14%) |
Mar 02, 2017 | 16.30 | 16.30 | 16.19 | 16.20 | 2,738,065 | -0.18(-1.13%) |