Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.37 | 16.37 | 16.24 | 16.29 | 53,267 | -0.03(-0.18%) |
May 30, 2017 | 16.26 | 16.36 | 16.26 | 16.32 | 30,752 | +0.03(+0.18%) |
May 26, 2017 | 16.30 | 16.30 | 16.25 | 16.29 | 18,044 | +0.06(+0.40%) |
May 25, 2017 | 16.22 | 16.25 | 16.21 | 16.23 | 12,627 | +0.01(+0.04%) |
May 24, 2017 | 16.22 | 16.25 | 16.20 | 16.22 | 37,950 | +0.03(+0.16%) |
May 23, 2017 | 16.26 | 16.26 | 16.19 | 16.20 | 29,350 | -0.04(-0.23%) |
May 22, 2017 | 16.19 | 16.25 | 16.15 | 16.23 | 56,983 | +0.13(+0.81%) |
May 19, 2017 | 16.04 | 16.13 | 16.04 | 16.10 | 18,840 | +0.04(+0.24%) |
May 18, 2017 | 15.99 | 16.10 | 15.99 | 16.07 | 26,270 | -0.02(-0.15%) |
May 17, 2017 | 16.05 | 16.14 | 16.05 | 16.09 | 19,298 | -0.06(-0.39%) |
May 16, 2017 | 16.07 | 16.17 | 16.03 | 16.15 | 36,855 | +0.02(+0.12%) |
May 15, 2017 | 15.94 | 16.15 | 15.91 | 16.13 | 59,176 | +0.20(+1.27%) |
May 12, 2017 | 15.97 | 15.98 | 15.92 | 15.93 | 21,713 | +0.03(+0.22%) |
May 11, 2017 | 16.15 | 16.16 | 15.84 | 15.90 | 81,515 | -0.27(-1.67%) |
May 10, 2017 | 16.12 | 16.20 | 16.12 | 16.16 | 37,177 | -0.01(-0.05%) |
May 09, 2017 | 16.20 | 16.20 | 16.14 | 16.17 | 41,797 | +0.01(+0.04%) |
May 08, 2017 | 16.03 | 16.21 | 15.93 | 16.17 | 26,440 | +0.11(+0.67%) |
May 05, 2017 | 16.02 | 16.11 | 15.98 | 16.06 | 27,726 | +0.07(+0.41%) |
May 04, 2017 | 15.95 | 15.99 | 15.86 | 15.99 | 41,037 | +0.11(+0.69%) |
May 03, 2017 | 15.86 | 15.95 | 15.82 | 15.88 | 56,931 | +0.12(+0.73%) |
May 02, 2017 | 15.80 | 15.87 | 15.77 | 15.77 | 65,434 | +0.03(+0.18%) |
May 01, 2017 | 15.86 | 15.86 | 15.73 | 15.74 | 41,685 | +0.05(+0.30%) |
Apr 28, 2017 | 15.70 | 15.75 | 15.68 | 15.69 | 79,596 | +0.07(+0.44%) |
Apr 27, 2017 | 15.55 | 15.67 | 15.54 | 15.62 | 70,831 | +0.05(+0.30%) |
Apr 26, 2017 | 15.57 | 15.60 | 15.55 | 15.58 | 27,436 | +0.02(+0.11%) |
Apr 25, 2017 | 15.61 | 15.64 | 15.56 | 15.56 | 47,021 | -0.04(-0.26%) |
Apr 24, 2017 | 15.55 | 15.60 | 15.51 | 15.60 | 54,184 | +0.10(+0.67%) |
Apr 21, 2017 | 15.44 | 15.51 | 15.37 | 15.50 | 84,066 | -0.04(-0.29%) |
Apr 20, 2017 | 15.50 | 15.58 | 15.48 | 15.54 | 20,613 | +0.04(+0.25%) |
Apr 19, 2017 | 15.55 | 15.59 | 15.50 | 15.50 | 48,903 | -0.07(-0.45%) |
Apr 18, 2017 | 15.47 | 15.58 | 15.47 | 15.57 | 23,437 | +0.11(+0.72%) |
Apr 17, 2017 | 15.45 | 15.52 | 15.42 | 15.46 | 45,634 | +0.02(+0.15%) |
Apr 13, 2017 | 15.50 | 15.59 | 15.43 | 15.44 | 37,229 | -0.09(-0.56%) |
Apr 12, 2017 | 15.62 | 15.65 | 15.49 | 15.52 | 94,076 | -0.09(-0.59%) |
Apr 11, 2017 | 15.54 | 15.65 | 15.54 | 15.62 | 59,821 | +0.05(+0.30%) |
Apr 10, 2017 | 15.55 | 15.59 | 15.52 | 15.57 | 47,650 | +0.01(+0.04%) |
Apr 07, 2017 | 15.49 | 15.56 | 15.44 | 15.56 | 33,046 | +0.10(+0.63%) |
Apr 06, 2017 | 15.45 | 15.52 | 15.42 | 15.47 | 27,785 | +0.01(+0.07%) |
Apr 05, 2017 | 15.51 | 15.51 | 15.42 | 15.45 | 27,024 | -0.05(-0.30%) |
Apr 04, 2017 | 15.42 | 15.51 | 15.41 | 15.50 | 63,125 | +0.09(+0.60%) |
Apr 03, 2017 | 15.37 | 15.55 | 15.31 | 15.41 | 44,678 | +0.14(+0.94%) |
Mar 31, 2017 | 15.22 | 15.30 | 15.22 | 15.26 | 55,803 | +0.05(+0.30%) |
Mar 30, 2017 | 15.20 | 15.23 | 15.17 | 15.22 | 53,181 | +0.03(+0.19%) |
Mar 29, 2017 | 15.23 | 15.23 | 15.17 | 15.19 | 60,833 | +0.00(+0.00%) |
Mar 28, 2017 | 15.21 | 15.24 | 15.18 | 15.19 | 65,826 | -0.01(-0.04%) |
Mar 27, 2017 | 15.25 | 15.25 | 15.13 | 15.20 | 56,285 | -0.06(-0.41%) |
Mar 24, 2017 | 15.37 | 15.37 | 15.24 | 15.26 | 45,525 | -0.09(-0.60%) |
Mar 23, 2017 | 15.32 | 15.37 | 15.29 | 15.35 | 58,130 | +0.05(+0.34%) |
Mar 22, 2017 | 15.26 | 15.35 | 15.24 | 15.30 | 82,655 | +0.03(+0.23%) |
Mar 21, 2017 | 15.43 | 15.46 | 15.24 | 15.26 | 41,254 | -0.21(-1.33%) |
Mar 20, 2017 | 15.38 | 15.47 | 15.33 | 15.47 | 95,580 | +0.15(+0.97%) |
Mar 17, 2017 | 15.18 | 15.33 | 15.16 | 15.32 | 53,374 | +0.16(+1.06%) |
Mar 16, 2017 | 15.07 | 15.16 | 14.99 | 15.16 | 51,824 | +0.15(+1.03%) |
Mar 15, 2017 | 14.87 | 15.03 | 14.84 | 15.01 | 53,332 | +0.19(+1.31%) |
Mar 14, 2017 | 14.76 | 14.88 | 14.76 | 14.81 | 25,598 | +0.02(+0.12%) |
Mar 13, 2017 | 14.84 | 14.90 | 14.78 | 14.80 | 69,478 | -0.11(-0.77%) |
Mar 10, 2017 | 14.76 | 14.91 | 14.73 | 14.91 | 67,666 | +0.18(+1.24%) |
Mar 09, 2017 | 14.96 | 15.01 | 14.71 | 14.73 | 90,184 | -0.27(-1.83%) |
Mar 08, 2017 | 15.13 | 15.16 | 15.00 | 15.00 | 94,071 | -0.15(-0.98%) |
Mar 07, 2017 | 15.18 | 15.19 | 15.13 | 15.15 | 25,516 | -0.06(-0.38%) |
Mar 06, 2017 | 15.18 | 15.23 | 15.13 | 15.21 | 44,819 | +0.03(+0.23%) |
Mar 03, 2017 | 15.16 | 15.24 | 15.16 | 15.17 | 29,897 | -0.01(-0.08%) |
Mar 02, 2017 | 15.16 | 15.36 | 15.16 | 15.18 | 50,378 | +0.00(+0.00%) |