Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.87 | 17.03 | 16.87 | 17.03 | 6,602 | +0.13(+0.78%) |
May 30, 2017 | 16.93 | 16.93 | 16.87 | 16.89 | 9,110 | +0.02(+0.13%) |
May 26, 2017 | 16.99 | 16.99 | 16.86 | 16.87 | 21,757 | -0.06(-0.35%) |
May 25, 2017 | 16.95 | 16.98 | 16.89 | 16.93 | 17,470 | +0.11(+0.67%) |
May 24, 2017 | 16.79 | 16.82 | 16.72 | 16.82 | 9,677 | +0.18(+1.07%) |
May 23, 2017 | 16.71 | 16.71 | 16.60 | 16.64 | 4,130 | +0.03(+0.17%) |
May 22, 2017 | 16.55 | 16.61 | 16.51 | 16.61 | 7,217 | +0.13(+0.80%) |
May 19, 2017 | 16.47 | 16.49 | 16.47 | 16.48 | 3,902 | +0.28(+1.74%) |
May 18, 2017 | 16.23 | 16.23 | 16.18 | 16.20 | 2,291 | +0.07(+0.43%) |
May 17, 2017 | 16.48 | 16.48 | 16.13 | 16.13 | 19,407 | -0.47(-2.81%) |
May 16, 2017 | 16.53 | 16.60 | 16.50 | 16.60 | 74,476 | +0.11(+0.65%) |
May 15, 2017 | 16.39 | 16.50 | 16.39 | 16.49 | 6,126 | +0.18(+1.11%) |
May 12, 2017 | 16.33 | 16.36 | 16.31 | 16.31 | 1,372 | -0.02(-0.10%) |
May 11, 2017 | 16.94 | 16.94 | 16.32 | 16.32 | 9,824 | -0.09(-0.54%) |
May 10, 2017 | 16.41 | 16.45 | 16.35 | 16.41 | 9,430 | +0.09(+0.58%) |
May 09, 2017 | 16.38 | 16.38 | 16.28 | 16.32 | 5,883 | -0.02(-0.12%) |
May 08, 2017 | 16.43 | 16.43 | 16.29 | 16.34 | 6,672 | -0.05(-0.29%) |
May 05, 2017 | 16.28 | 16.39 | 16.23 | 16.39 | 5,056 | +0.05(+0.33%) |
May 04, 2017 | 16.35 | 16.37 | 16.28 | 16.33 | 3,676 | +0.24(+1.48%) |
May 03, 2017 | 16.23 | 16.23 | 16.05 | 16.09 | 5,235 | -0.17(-1.04%) |
May 02, 2017 | 16.34 | 16.34 | 16.21 | 16.26 | 3,593 | +0.04(+0.26%) |
May 01, 2017 | 16.21 | 16.23 | 16.20 | 16.22 | 4,591 | +0.13(+0.79%) |
Apr 28, 2017 | 16.18 | 16.18 | 16.00 | 16.09 | 5,238 | -0.08(-0.47%) |
Apr 27, 2017 | 16.14 | 16.17 | 16.11 | 16.17 | 9,112 | +0.25(+1.60%) |
Apr 26, 2017 | 15.95 | 15.95 | 15.91 | 15.91 | 983 | -0.03(-0.18%) |
Apr 25, 2017 | 15.94 | 15.96 | 15.94 | 15.94 | 2,456 | +0.13(+0.84%) |
Apr 24, 2017 | 15.79 | 15.81 | 15.77 | 15.81 | 3,625 | +0.24(+1.57%) |
Apr 21, 2017 | 15.57 | 15.59 | 15.54 | 15.57 | 1,574 | +0.09(+0.61%) |
Apr 20, 2017 | 15.46 | 15.52 | 15.46 | 15.47 | 2,243 | +0.14(+0.89%) |
Apr 18, 2017 | 15.34 | 15.34 | 15.34 | 188 | +0.10(+0.63%) | |
Apr 17, 2017 | 15.23 | 15.25 | 15.22 | 15.24 | 1,494 | +0.02(+0.14%) |
Apr 13, 2017 | 15.28 | 15.28 | 15.22 | 15.22 | 964 | -0.03(-0.16%) |
Apr 12, 2017 | 15.29 | 15.29 | 15.24 | 15.24 | 1,632 | -0.04(-0.26%) |
Apr 11, 2017 | 15.26 | 15.28 | 15.26 | 15.28 | 600 | -0.01(-0.06%) |
Apr 10, 2017 | 15.30 | 15.30 | 15.26 | 15.29 | 3,512 | +0.08(+0.56%) |
Apr 07, 2017 | 15.23 | 15.23 | 15.16 | 15.21 | 1,191 | +0.04(+0.30%) |
Apr 06, 2017 | 15.16 | 15.16 | 15.16 | 15.16 | 1,052 | +0.01(+0.08%) |
Apr 05, 2017 | 15.19 | 15.22 | 15.11 | 15.15 | 3,592 | -0.05(-0.31%) |
Apr 04, 2017 | 15.18 | 15.20 | 15.18 | 15.20 | 231 | +0.00(+0.01%) |
Apr 03, 2017 | 15.36 | 15.36 | 15.12 | 15.20 | 3,212 | -0.12(-0.81%) |
Mar 31, 2017 | 15.20 | 15.32 | 15.20 | 15.32 | 4,387 | +0.02(+0.12%) |
Mar 30, 2017 | 15.30 | 15.30 | 15.25 | 15.30 | 5,896 | +0.07(+0.43%) |
Mar 29, 2017 | 15.15 | 15.24 | 15.12 | 15.24 | 1,880 | +0.01(+0.06%) |
Mar 28, 2017 | 15.11 | 15.23 | 15.11 | 15.23 | 1,388 | +0.09(+0.62%) |
Mar 27, 2017 | 15.06 | 15.13 | 14.92 | 15.13 | 1,781 | -0.03(-0.19%) |
Mar 24, 2017 | 15.17 | 15.17 | 15.16 | 15.16 | 451 | +0.07(+0.44%) |
Mar 23, 2017 | 14.95 | 15.10 | 14.95 | 15.10 | 1,756 | +0.14(+0.94%) |
Mar 22, 2017 | 14.99 | 14.99 | 14.95 | 14.95 | 404 | -0.06(-0.41%) |
Mar 21, 2017 | 15.06 | 15.06 | 15.02 | 15.02 | 1,256 | -0.31(-2.00%) |
Mar 20, 2017 | 15.44 | 15.44 | 15.30 | 15.32 | 1,564 | -0.10(-0.67%) |
Mar 17, 2017 | 15.50 | 15.50 | 15.43 | 15.43 | 8,628 | -0.01(-0.09%) |
Mar 16, 2017 | 15.53 | 15.53 | 15.43 | 15.44 | 1,292 | +0.13(+0.83%) |
Mar 15, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 538 | +0.06(+0.37%) |
Mar 14, 2017 | 15.20 | 15.26 | 15.12 | 15.26 | 47,952 | -0.01(-0.06%) |
Mar 13, 2017 | 15.29 | 15.29 | 15.22 | 15.27 | 2,147 | +0.24(+1.60%) |
Mar 09, 2017 | 15.02 | 15.02 | 15.02 | 243 | -0.10(-0.63%) | |
Mar 08, 2017 | 15.15 | 15.15 | 15.12 | 15.12 | 639 | +0.01(+0.04%) |
Mar 07, 2017 | 15.19 | 15.19 | 15.06 | 15.11 | 5,757 | +0.00(+0.01%) |
Mar 06, 2017 | 15.16 | 15.16 | 15.05 | 15.11 | 2,593 | +0.13(+0.85%) |
Mar 03, 2017 | 15.04 | 15.06 | 14.98 | 14.98 | 447 | -0.02(-0.11%) |
Mar 02, 2017 | 15.06 | 15.06 | 15.00 | 15.00 | 785 | -0.08(-0.53%) |