Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.31 | 16.53 | 16.31 | 16.50 | 53,417 | -0.18(-1.08%) |
May 30, 2017 | 16.78 | 16.78 | 16.57 | 16.68 | 38,405 | +0.07(+0.39%) |
May 26, 2017 | 16.69 | 16.69 | 16.56 | 16.61 | 87,581 | +0.10(+0.64%) |
May 25, 2017 | 16.36 | 16.55 | 16.25 | 16.51 | 56,082 | +0.33(+2.04%) |
May 24, 2017 | 16.34 | 16.34 | 16.15 | 16.18 | 74,192 | -0.05(-0.34%) |
May 23, 2017 | 16.21 | 16.35 | 16.16 | 16.23 | 51,729 | -0.10(-0.61%) |
May 22, 2017 | 16.30 | 16.34 | 16.19 | 16.34 | 89,337 | +0.04(+0.21%) |
May 19, 2017 | 16.31 | 16.33 | 16.30 | 16.30 | 60,259 | -0.02(-0.12%) |
May 18, 2017 | 16.20 | 16.32 | 16.18 | 16.32 | 57,339 | +0.04(+0.21%) |
May 17, 2017 | 16.52 | 16.52 | 16.25 | 16.29 | 205,930 | -0.34(-2.02%) |
May 16, 2017 | 16.27 | 16.63 | 16.27 | 16.62 | 68,302 | -0.09(-0.57%) |
May 15, 2017 | 16.50 | 16.74 | 16.50 | 16.71 | 72,381 | +0.29(+1.73%) |
May 12, 2017 | 16.36 | 16.48 | 16.22 | 16.43 | 47,519 | +0.11(+0.70%) |
May 11, 2017 | 16.36 | 16.36 | 16.18 | 16.32 | 81,615 | -0.04(-0.26%) |
May 10, 2017 | 16.10 | 16.37 | 16.10 | 16.36 | 36,397 | +0.24(+1.47%) |
May 09, 2017 | 15.83 | 16.17 | 15.83 | 16.12 | 83,041 | +0.16(+0.97%) |
May 08, 2017 | 16.07 | 16.07 | 15.88 | 15.96 | 190,463 | +0.09(+0.55%) |
May 05, 2017 | 15.97 | 15.97 | 15.78 | 15.88 | 34,605 | -0.12(-0.76%) |
May 04, 2017 | 16.25 | 16.25 | 15.96 | 16.00 | 67,397 | -0.14(-0.87%) |
May 03, 2017 | 16.30 | 16.31 | 16.13 | 16.14 | 45,094 | -0.18(-1.10%) |
May 02, 2017 | 16.33 | 16.35 | 16.15 | 16.32 | 45,298 | -0.02(-0.12%) |
May 01, 2017 | 16.29 | 16.36 | 16.23 | 16.34 | 33,083 | +0.09(+0.55%) |
Apr 28, 2017 | 16.19 | 16.26 | 16.18 | 16.25 | 52,869 | +0.04(+0.25%) |
Apr 27, 2017 | 16.03 | 16.27 | 16.03 | 16.21 | 21,981 | -0.12(-0.73%) |
Apr 26, 2017 | 16.25 | 16.35 | 16.25 | 16.33 | 26,472 | -0.02(-0.12%) |
Apr 25, 2017 | 16.48 | 16.48 | 16.30 | 16.35 | 21,919 | +0.32(+1.96%) |
Apr 24, 2017 | 15.82 | 16.09 | 15.82 | 16.04 | 80,291 | +0.12(+0.79%) |
Apr 21, 2017 | 15.84 | 15.99 | 15.84 | 15.91 | 66,477 | +0.03(+0.16%) |
Apr 20, 2017 | 15.86 | 15.93 | 15.82 | 15.88 | 33,370 | +0.24(+1.57%) |
Apr 19, 2017 | 15.72 | 15.73 | 15.61 | 15.64 | 40,316 | -0.09(-0.57%) |
Apr 18, 2017 | 15.67 | 15.78 | 15.67 | 15.73 | 47,381 | -0.36(-2.24%) |
Apr 17, 2017 | 16.00 | 16.09 | 15.99 | 16.09 | 43,306 | +0.09(+0.53%) |
Apr 13, 2017 | 15.98 | 16.13 | 15.98 | 16.00 | 39,906 | +0.02(+0.16%) |
Apr 12, 2017 | 15.92 | 16.06 | 15.92 | 15.98 | 52,918 | +0.08(+0.50%) |
Apr 11, 2017 | 16.00 | 16.08 | 15.85 | 15.90 | 54,600 | -0.19(-1.15%) |
Apr 10, 2017 | 16.12 | 16.12 | 16.06 | 16.09 | 13,648 | +0.01(+0.03%) |
Apr 07, 2017 | 16.07 | 16.12 | 16.06 | 16.08 | 24,944 | -0.04(-0.25%) |
Apr 06, 2017 | 16.25 | 16.26 | 16.03 | 16.12 | 53,018 | -0.25(-1.53%) |
Apr 05, 2017 | 16.36 | 16.39 | 16.32 | 16.37 | 40,879 | +0.06(+0.37%) |
Apr 04, 2017 | 16.14 | 16.39 | 16.14 | 16.31 | 49,321 | +0.04(+0.25%) |
Apr 03, 2017 | 16.25 | 16.30 | 16.15 | 16.27 | 120,610 | +0.17(+1.06%) |
Mar 31, 2017 | 16.01 | 16.12 | 16.01 | 16.10 | 88,749 | -0.26(-1.62%) |
Mar 30, 2017 | 16.43 | 16.43 | 16.23 | 16.36 | 86,818 | -0.17(-1.00%) |
Mar 29, 2017 | 16.39 | 16.56 | 16.39 | 16.53 | 27,280 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.56 | 16.38 | 16.53 | 24,148 | +0.13(+0.79%) |
Mar 27, 2017 | 16.31 | 16.43 | 16.30 | 16.40 | 18,945 | -0.02(-0.12%) |
Mar 24, 2017 | 16.59 | 16.59 | 16.24 | 16.42 | 40,841 | -0.05(-0.30%) |
Mar 23, 2017 | 16.43 | 16.50 | 16.43 | 16.47 | 103,184 | +0.04(+0.24%) |
Mar 22, 2017 | 16.19 | 16.43 | 16.19 | 16.43 | 53,436 | -0.12(-0.73%) |
Mar 21, 2017 | 16.72 | 16.74 | 16.37 | 16.55 | 43,456 | -0.06(-0.36%) |
Mar 20, 2017 | 16.34 | 16.63 | 16.34 | 16.61 | 123,992 | -0.04(-0.24%) |
Mar 17, 2017 | 16.90 | 16.90 | 16.63 | 16.65 | 69,482 | +0.09(+0.57%) |
Mar 16, 2017 | 16.48 | 16.71 | 16.48 | 16.55 | 37,471 | +0.16(+0.95%) |
Mar 15, 2017 | 16.12 | 16.51 | 16.12 | 16.40 | 48,202 | +0.14(+0.86%) |
Mar 14, 2017 | 16.20 | 16.27 | 16.16 | 16.26 | 80,993 | +0.23(+1.43%) |
Mar 13, 2017 | 16.03 | 16.07 | 15.95 | 16.03 | 66,059 | +0.46(+2.95%) |
Mar 10, 2017 | 15.52 | 15.60 | 15.51 | 15.57 | 73,666 | +0.08(+0.52%) |
Mar 09, 2017 | 15.61 | 15.68 | 15.46 | 15.49 | 51,827 | -0.29(-1.84%) |
Mar 08, 2017 | 15.95 | 15.95 | 15.77 | 15.78 | 102,786 | -0.12(-0.79%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.90 | 15.90 | 49,087 | +0.06(+0.41%) |
Mar 06, 2017 | 15.97 | 15.97 | 15.76 | 15.84 | 49,675 | -0.05(-0.31%) |
Mar 03, 2017 | 15.71 | 15.99 | 15.71 | 15.89 | 39,824 | -0.16(-1.00%) |
Mar 02, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 54,235 | -0.44(-2.67%) |