Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 15.47 | 71 | +0.06(+0.37%) | |||
May 26, 2017 | 15.61 | 15.61 | 15.42 | 15.42 | 34,217 | -0.15(-0.96%) |
May 25, 2017 | 15.57 | 15.57 | 15.56 | 15.56 | 6,109 | -0.05(-0.33%) |
May 24, 2017 | 15.56 | 15.62 | 15.56 | 15.62 | 4,923 | +0.00(+0.01%) |
May 23, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 1,619 | +0.16(+1.01%) |
May 22, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 750 | +0.32(+2.08%) |
May 18, 2017 | 15.14 | 653 | +0.09(+0.59%) | |||
May 17, 2017 | 15.62 | 15.62 | 15.05 | 15.05 | 22,101 | -0.75(-4.72%) |
May 16, 2017 | 15.77 | 15.80 | 15.77 | 15.80 | 3,279 | -0.06(-0.37%) |
May 15, 2017 | 15.86 | 15.86 | 15.86 | 15.86 | 3,728 | +0.09(+0.57%) |
May 12, 2017 | 15.77 | 15.77 | 15.77 | 15.77 | 1,287 | -0.15(-0.91%) |
May 11, 2017 | 15.98 | 15.98 | 15.91 | 15.91 | 1,639 | -0.18(-1.11%) |
May 10, 2017 | 16.08 | 16.09 | 16.08 | 16.09 | 6,849 | -0.05(-0.33%) |
May 09, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 3,749 | +0.13(+0.81%) |
May 08, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 1,087 | +0.16(+1.00%) |
May 04, 2017 | 15.86 | 914 | -0.43(-2.61%) | |||
May 02, 2017 | 16.28 | 97 | -0.13(-0.78%) | |||
May 01, 2017 | 16.18 | 16.41 | 16.18 | 16.41 | 5,700 | -0.17(-1.05%) |
Apr 27, 2017 | 16.59 | 25 | -0.19(-1.15%) | |||
Apr 26, 2017 | 16.51 | 16.78 | 16.51 | 16.78 | 8,351 | +0.23(+1.36%) |
Apr 25, 2017 | 16.47 | 16.55 | 16.47 | 16.55 | 17,141 | +0.40(+2.48%) |
Apr 24, 2017 | 16.21 | 16.21 | 16.11 | 16.15 | 16,815 | +0.32(+2.04%) |
Apr 21, 2017 | 15.68 | 15.84 | 15.68 | 15.83 | 5,266 | +0.01(+0.07%) |
Apr 20, 2017 | 15.76 | 15.82 | 15.74 | 15.82 | 5,148 | +0.41(+2.66%) |
Apr 19, 2017 | 15.38 | 15.61 | 15.38 | 15.41 | 10,895 | +0.27(+1.79%) |
Apr 17, 2017 | 15.14 | 255 | -0.24(-1.59%) | |||
Apr 13, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 1,230 | +0.16(+1.04%) |
Apr 12, 2017 | 15.36 | 15.36 | 15.22 | 15.22 | 2,620 | -0.29(-1.89%) |
Apr 11, 2017 | 15.41 | 15.62 | 15.41 | 15.52 | 10,368 | +0.10(+0.63%) |
Apr 10, 2017 | 15.42 | 15.42 | 15.42 | 15.42 | 2,170 | +0.07(+0.46%) |
Apr 07, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 13,280 | +0.15(+0.97%) |
Apr 06, 2017 | 15.04 | 15.29 | 15.04 | 15.20 | 17,795 | -0.21(-1.35%) |
Apr 05, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 2,870 | -0.38(-2.43%) |
Apr 03, 2017 | 15.80 | 265 | -0.25(-1.55%) | |||
Mar 31, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 8,172 | +0.17(+1.07%) |
Mar 30, 2017 | 15.75 | 15.88 | 15.75 | 15.87 | 15,287 | +0.28(+1.76%) |
Mar 29, 2017 | 15.51 | 15.60 | 15.51 | 15.60 | 2,559 | +0.16(+1.04%) |
Mar 28, 2017 | 15.35 | 15.45 | 15.35 | 15.44 | 3,815 | +0.17(+1.09%) |
Mar 27, 2017 | 14.79 | 15.27 | 14.79 | 15.27 | 8,994 | -0.06(-0.38%) |
Mar 23, 2017 | 15.33 | 2,620 | +0.41(+2.78%) | |||
Mar 22, 2017 | 15.07 | 15.07 | 14.89 | 14.91 | 12,795 | -0.35(-2.26%) |
Mar 21, 2017 | 15.37 | 15.37 | 15.25 | 15.26 | 6,190 | -0.70(-4.39%) |
Mar 20, 2017 | 15.92 | 16.05 | 15.84 | 15.96 | 8,928 | -0.06(-0.40%) |
Mar 17, 2017 | 15.87 | 16.05 | 15.87 | 16.02 | 11,114 | +0.14(+0.88%) |
Mar 16, 2017 | 15.81 | 15.88 | 15.81 | 15.88 | 6,017 | +0.18(+1.17%) |
Mar 15, 2017 | 15.67 | 15.70 | 15.65 | 15.70 | 7,156 | +0.35(+2.27%) |
Mar 14, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 2,124 | +0.04(+0.26%) |
Mar 13, 2017 | 15.40 | 15.66 | 15.31 | 15.31 | 22,612 | -0.06(-0.42%) |
Mar 10, 2017 | 15.46 | 15.47 | 15.26 | 15.38 | 6,864 | -0.06(-0.42%) |
Mar 09, 2017 | 15.61 | 15.70 | 15.24 | 15.44 | 26,606 | -0.08(-0.54%) |
Mar 08, 2017 | 15.76 | 15.80 | 15.53 | 15.53 | 3,366 | -0.20(-1.25%) |
Mar 07, 2017 | 15.74 | 15.74 | 15.72 | 15.72 | 4,811 | -0.02(-0.13%) |
Mar 06, 2017 | 16.04 | 16.04 | 15.66 | 15.74 | 58,336 | -0.60(-3.67%) |
Mar 02, 2017 | 16.34 | 81 | -0.25(-1.51%) |