Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.70 | 15.70 | 15.63 | 15.63 | 1,861 | -0.09(-0.57%) |
May 30, 2017 | 15.72 | 15.72 | 15.72 | 15.72 | 1,000 | +0.02(+0.13%) |
May 26, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 183 | +0.03(+0.17%) |
May 25, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 115 | +0.05(+0.31%) |
May 24, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.05(+0.32%) |
May 23, 2017 | 15.59 | 15.59 | 15.57 | 15.57 | 1,249 | +0.04(+0.23%) |
May 22, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 822 | +0.33(+2.17%) |
May 19, 2017 | 15.21 | 15.21 | 15.21 | 15.21 | 78 | -0.18(-1.17%) |
May 18, 2017 | 15.39 | 15.39 | 15.39 | 15.39 | 302 | +0.03(+0.20%) |
May 17, 2017 | 15.35 | 15.36 | 15.35 | 15.36 | 453 | -0.30(-1.94%) |
May 16, 2017 | 15.68 | 15.68 | 15.66 | 15.66 | 1,170 | -0.03(-0.17%) |
May 15, 2017 | 15.76 | 15.76 | 15.69 | 15.69 | 459 | +0.17(+1.10%) |
May 12, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 3 | +0.00(+0.00%) |
May 11, 2017 | 15.62 | 15.62 | 15.52 | 15.52 | 669 | -0.13(-0.83%) |
May 10, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 72 | +0.30(+1.93%) |
May 09, 2017 | 15.36 | 15.36 | 15.35 | 15.35 | 619 | -0.36(-2.27%) |
May 08, 2017 | 15.71 | 15.71 | 15.71 | 15.71 | 130 | +0.22(+1.42%) |
May 05, 2017 | 15.38 | 15.49 | 15.38 | 15.49 | 1,724 | +0.13(+0.83%) |
May 04, 2017 | 15.38 | 15.38 | 15.36 | 15.36 | 1,407 | -0.14(-0.89%) |
May 03, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 12 | +0.00(+0.00%) |
May 02, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,631 | -0.04(-0.26%) |
May 01, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 804 | +0.02(+0.13%) |
Apr 28, 2017 | 15.52 | 15.52 | 15.40 | 15.52 | 3,660 | -0.00(-0.00%) |
Apr 27, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 7 | +0.00(+0.00%) |
Apr 26, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 10 | +0.00(+0.00%) |
Apr 25, 2017 | 15.44 | 15.52 | 15.44 | 15.52 | 1,420 | +0.33(+2.18%) |
Apr 24, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | +0.00(+0.00%) |
Apr 21, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 510 | -0.00(-0.00%) |
Apr 20, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 190 | +0.14(+0.93%) |
Apr 19, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 386 | -0.10(-0.66%) |
Apr 18, 2017 | 15.14 | 15.15 | 15.08 | 15.15 | 2,118 | +0.10(+0.66%) |
Apr 17, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 1,617 | +0.00(+0.00%) |
Apr 13, 2017 | 15.13 | 15.13 | 15.05 | 15.05 | 710 | -0.17(-1.12%) |
Apr 12, 2017 | 15.22 | 15.22 | 15.22 | 15.22 | 341 | +0.08(+0.53%) |
Apr 11, 2017 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Apr 10, 2017 | 15.14 | 15.14 | 15.14 | 15.14 | 131 | +0.01(+0.07%) |
Apr 07, 2017 | 15.05 | 15.16 | 15.05 | 15.13 | 2,163 | +0.04(+0.27%) |
Apr 06, 2017 | 15.04 | 15.09 | 15.04 | 15.09 | 401 | -0.09(-0.59%) |
Apr 05, 2017 | 15.13 | 15.18 | 15.13 | 15.18 | 351 | +0.03(+0.20%) |
Apr 03, 2017 | 15.15 | 26 | -0.01(-0.07%) | |||
Mar 31, 2017 | 15.17 | 15.17 | 15.16 | 15.16 | 6,696 | -0.14(-0.92%) |
Mar 30, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 95 | +0.26(+1.70%) |
Mar 29, 2017 | 15.04 | 15.04 | 15.04 | 15.04 | 711 | -0.04(-0.23%) |
Mar 28, 2017 | 15.02 | 15.08 | 14.94 | 15.08 | 7,316 | +0.16(+1.07%) |
Mar 27, 2017 | 14.79 | 15.00 | 14.77 | 14.92 | 8,421 | -0.03(-0.17%) |
Mar 24, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 500 | +0.03(+0.17%) |
Mar 23, 2017 | 14.90 | 14.92 | 14.90 | 14.92 | 952 | +0.11(+0.74%) |
Mar 22, 2017 | 14.84 | 14.84 | 14.81 | 14.81 | 470 | -0.13(-0.87%) |
Mar 21, 2017 | 15.22 | 15.22 | 14.92 | 14.94 | 12,831 | -0.26(-1.71%) |
Mar 20, 2017 | 15.20 | 15.23 | 15.18 | 15.20 | 6,091 | +0.00(+0.03%) |
Mar 17, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 65 | +0.00(+0.00%) |
Mar 16, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | -0.02(-0.10%) |
Mar 15, 2017 | 15.09 | 15.21 | 15.09 | 15.21 | 333 | +0.20(+1.32%) |
Mar 14, 2017 | 14.95 | 15.01 | 14.95 | 15.01 | 1,845 | -0.04(-0.28%) |
Mar 13, 2017 | 15.24 | 15.24 | 14.99 | 15.05 | 3,101 | +0.08(+0.57%) |
Mar 10, 2017 | 15.14 | 15.14 | 14.94 | 14.97 | 929 | -0.01(-0.07%) |
Mar 09, 2017 | 15.02 | 15.02 | 14.98 | 14.98 | 917 | -0.02(-0.13%) |
Mar 08, 2017 | 15.09 | 15.09 | 15.00 | 15.00 | 1,437 | -0.03(-0.20%) |
Mar 07, 2017 | 15.19 | 15.19 | 15.03 | 15.03 | 1,499 | -0.09(-0.61%) |
Mar 06, 2017 | 15.17 | 15.17 | 15.07 | 15.12 | 3,341 | -0.05(-0.31%) |
Mar 03, 2017 | 15.18 | 15.19 | 15.16 | 15.17 | 4,519 | -0.11(-0.72%) |
Mar 02, 2017 | 15.32 | 15.32 | 15.28 | 15.28 | 971 | -0.14(-0.90%) |