Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.85 | 15.91 | 15.63 | 15.84 | 50,525 | -0.03(-0.18%) |
May 30, 2017 | 16.02 | 16.10 | 15.85 | 15.87 | 22,709 | -0.27(-1.67%) |
May 26, 2017 | 16.17 | 16.22 | 15.92 | 16.14 | 21,902 | -0.04(-0.22%) |
May 25, 2017 | 16.14 | 16.31 | 16.09 | 16.17 | 16,876 | -0.01(-0.04%) |
May 24, 2017 | 16.14 | 16.27 | 16.00 | 16.18 | 24,968 | +0.06(+0.40%) |
May 23, 2017 | 15.93 | 16.20 | 15.86 | 16.12 | 22,769 | +0.18(+1.11%) |
May 22, 2017 | 15.81 | 15.98 | 15.75 | 15.94 | 30,274 | +0.11(+0.67%) |
May 19, 2017 | 16.07 | 16.24 | 15.80 | 15.83 | 34,873 | -0.26(-1.59%) |
May 18, 2017 | 16.07 | 16.62 | 16.04 | 16.09 | 29,946 | +0.03(+0.18%) |
May 17, 2017 | 16.20 | 16.27 | 15.80 | 16.06 | 57,384 | -0.34(-2.08%) |
May 16, 2017 | 16.57 | 16.57 | 16.20 | 16.40 | 27,304 | -0.07(-0.43%) |
May 15, 2017 | 16.34 | 16.66 | 16.34 | 16.47 | 27,755 | +0.13(+0.78%) |
May 12, 2017 | 16.36 | 16.56 | 16.20 | 16.34 | 37,004 | +0.04(+0.22%) |
May 11, 2017 | 16.40 | 16.51 | 16.22 | 16.31 | 40,470 | -0.12(-0.74%) |
May 10, 2017 | 16.45 | 16.52 | 16.38 | 16.43 | 24,792 | -0.03(-0.17%) |
May 09, 2017 | 16.54 | 16.69 | 16.39 | 16.46 | 20,356 | -0.07(-0.43%) |
May 08, 2017 | 16.58 | 16.73 | 16.48 | 16.53 | 20,934 | -0.01(-0.04%) |
May 05, 2017 | 16.66 | 16.66 | 16.40 | 16.54 | 16,534 | -0.06(-0.34%) |
May 04, 2017 | 16.48 | 16.63 | 16.41 | 16.59 | 13,390 | +0.09(+0.56%) |
May 03, 2017 | 16.53 | 16.67 | 16.45 | 16.50 | 21,527 | -0.10(-0.60%) |
May 02, 2017 | 16.51 | 16.77 | 16.51 | 16.60 | 21,128 | +0.06(+0.34%) |
May 01, 2017 | 16.52 | 16.66 | 16.45 | 16.54 | 14,368 | +0.02(+0.13%) |
Apr 28, 2017 | 16.59 | 16.67 | 16.44 | 16.52 | 36,534 | -0.09(-0.51%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.56 | 16.61 | 38,002 | -0.03(-0.17%) |
Apr 26, 2017 | 16.37 | 16.85 | 16.37 | 16.63 | 55,614 | +0.17(+1.02%) |
Apr 25, 2017 | 16.80 | 16.87 | 16.37 | 16.47 | 68,252 | -0.13(-0.76%) |
Apr 24, 2017 | 16.70 | 16.87 | 16.56 | 16.59 | 44,522 | +0.16(+0.98%) |
Apr 21, 2017 | 16.58 | 16.64 | 16.37 | 16.43 | 39,074 | -0.07(-0.43%) |
Apr 20, 2017 | 16.57 | 16.68 | 16.40 | 16.50 | 30,838 | +0.06(+0.39%) |
Apr 19, 2017 | 16.68 | 16.68 | 16.37 | 16.44 | 33,989 | -0.11(-0.64%) |
Apr 18, 2017 | 16.43 | 16.69 | 16.37 | 16.54 | 48,447 | +0.17(+1.03%) |
Apr 17, 2017 | 16.15 | 16.40 | 16.15 | 16.37 | 46,468 | +0.22(+1.35%) |
Apr 13, 2017 | 16.27 | 16.33 | 16.14 | 16.16 | 39,815 | -0.21(-1.29%) |
Apr 12, 2017 | 16.26 | 16.41 | 16.16 | 16.37 | 40,336 | +0.04(+0.21%) |
Apr 11, 2017 | 16.08 | 16.43 | 16.08 | 16.33 | 34,192 | +0.22(+1.40%) |
Apr 10, 2017 | 16.02 | 16.34 | 16.01 | 16.11 | 44,530 | +0.15(+0.97%) |
Apr 07, 2017 | 15.85 | 16.07 | 15.85 | 15.95 | 26,183 | +0.04(+0.27%) |
Apr 06, 2017 | 15.96 | 15.99 | 15.83 | 15.91 | 49,883 | +0.00(+0.00%) |
Apr 05, 2017 | 16.32 | 16.35 | 15.86 | 15.91 | 61,337 | -0.24(-1.48%) |
Apr 04, 2017 | 16.16 | 16.37 | 16.04 | 16.15 | 29,929 | -0.11(-0.69%) |
Apr 03, 2017 | 16.36 | 16.45 | 16.11 | 16.26 | 22,198 | -0.10(-0.60%) |
Mar 31, 2017 | 16.43 | 16.56 | 16.28 | 16.36 | 70,236 | -0.11(-0.68%) |
Mar 30, 2017 | 16.20 | 16.55 | 16.20 | 16.47 | 41,234 | +0.25(+1.52%) |
Mar 29, 2017 | 16.19 | 16.49 | 16.19 | 16.23 | 31,124 | -0.02(-0.13%) |
Mar 28, 2017 | 16.14 | 16.33 | 16.11 | 16.25 | 57,090 | +0.09(+0.57%) |
Mar 27, 2017 | 15.86 | 16.29 | 15.68 | 16.16 | 37,261 | +0.11(+0.70%) |
Mar 24, 2017 | 16.03 | 16.16 | 16.00 | 16.04 | 22,691 | -0.03(-0.18%) |
Mar 23, 2017 | 15.99 | 16.16 | 15.99 | 16.07 | 24,973 | +0.08(+0.53%) |
Mar 22, 2017 | 16.06 | 16.18 | 15.71 | 15.99 | 41,998 | -0.08(-0.53%) |
Mar 21, 2017 | 16.72 | 16.72 | 16.03 | 16.07 | 46,278 | -0.53(-3.17%) |
Mar 20, 2017 | 16.69 | 16.85 | 16.54 | 16.60 | 21,690 | -0.11(-0.63%) |
Mar 17, 2017 | 16.50 | 16.76 | 16.50 | 16.71 | 73,782 | +0.13(+0.76%) |
Mar 16, 2017 | 16.58 | 16.68 | 16.40 | 16.58 | 22,561 | +0.13(+0.81%) |
Mar 15, 2017 | 16.43 | 16.61 | 16.40 | 16.45 | 26,322 | +0.06(+0.39%) |
Mar 14, 2017 | 16.36 | 16.49 | 16.19 | 16.38 | 34,038 | +0.00(+0.00%) |
Mar 13, 2017 | 16.38 | 16.61 | 16.31 | 16.38 | 14,617 | -0.07(-0.43%) |
Mar 10, 2017 | 16.52 | 16.58 | 16.22 | 16.45 | 32,564 | +0.03(+0.17%) |
Mar 09, 2017 | 16.66 | 16.86 | 16.40 | 16.42 | 41,485 | -0.17(-1.02%) |
Mar 08, 2017 | 16.87 | 16.98 | 16.55 | 16.59 | 37,623 | -0.20(-1.17%) |
Mar 07, 2017 | 17.19 | 17.19 | 16.71 | 16.79 | 31,245 | -0.20(-1.20%) |
Mar 06, 2017 | 16.71 | 17.14 | 16.57 | 16.99 | 34,487 | +0.20(+1.17%) |
Mar 03, 2017 | 16.66 | 17.11 | 16.52 | 16.80 | 49,964 | +0.08(+0.50%) |
Mar 02, 2017 | 16.64 | 16.87 | 16.64 | 16.71 | 46,692 | -0.14(-0.83%) |