Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.53 | 15.70 | 15.44 | 15.69 | 7,382 | +0.11(+0.71%) |
May 30, 2017 | 15.60 | 15.69 | 15.52 | 15.58 | 10,888 | +0.02(+0.11%) |
May 26, 2017 | 15.69 | 15.70 | 15.54 | 15.56 | 10,330 | -0.14(-0.87%) |
May 25, 2017 | 15.65 | 15.70 | 15.61 | 15.70 | 11,602 | +0.06(+0.38%) |
May 24, 2017 | 15.70 | 15.70 | 15.63 | 15.64 | 10,553 | +0.00(+0.00%) |
May 23, 2017 | 15.69 | 15.70 | 15.60 | 15.64 | 16,213 | -0.06(-0.38%) |
May 22, 2017 | 15.68 | 15.70 | 15.57 | 15.70 | 10,167 | +0.00(+0.00%) |
May 19, 2017 | 15.73 | 15.75 | 15.62 | 15.70 | 19,823 | -0.03(-0.22%) |
May 18, 2017 | 15.73 | 15.78 | 15.54 | 15.73 | 10,506 | +0.07(+0.44%) |
May 17, 2017 | 15.37 | 15.77 | 15.37 | 15.66 | 23,833 | +0.11(+0.71%) |
May 16, 2017 | 15.53 | 15.72 | 15.36 | 15.55 | 18,166 | +0.03(+0.22%) |
May 15, 2017 | 15.40 | 15.56 | 15.36 | 15.52 | 4,743 | +0.20(+1.34%) |
May 12, 2017 | 15.23 | 15.41 | 15.07 | 15.31 | 28,063 | +0.05(+0.34%) |
May 11, 2017 | 15.22 | 15.27 | 15.10 | 15.26 | 11,547 | +0.12(+0.79%) |
May 10, 2017 | 15.17 | 15.25 | 15.00 | 15.14 | 14,171 | +0.00(+0.00%) |
May 09, 2017 | 15.22 | 15.23 | 15.05 | 15.14 | 11,738 | -0.07(-0.45%) |
May 08, 2017 | 15.22 | 15.26 | 15.13 | 15.21 | 13,579 | +0.07(+0.45%) |
May 05, 2017 | 15.14 | 15.14 | 15.07 | 15.14 | 13,846 | +0.00(+0.00%) |
May 04, 2017 | 15.27 | 15.27 | 14.97 | 15.14 | 14,452 | -0.10(-0.67%) |
May 03, 2017 | 15.12 | 15.27 | 14.99 | 15.25 | 7,597 | +0.04(+0.28%) |
May 02, 2017 | 15.51 | 15.51 | 15.04 | 15.20 | 3,345 | -0.03(-0.17%) |
May 01, 2017 | 15.45 | 15.45 | 14.96 | 15.23 | 15,728 | -0.06(-0.39%) |
Apr 28, 2017 | 15.14 | 15.68 | 14.98 | 15.29 | 17,888 | -0.13(-0.83%) |
Apr 27, 2017 | 15.69 | 15.72 | 15.42 | 15.42 | 3,544 | -0.23(-1.47%) |
Apr 26, 2017 | 15.72 | 15.90 | 15.60 | 15.65 | 3,577 | -0.16(-1.03%) |
Apr 25, 2017 | 15.40 | 15.99 | 15.40 | 15.81 | 25,612 | +0.28(+1.81%) |
Apr 24, 2017 | 15.27 | 15.75 | 15.14 | 15.53 | 38,406 | +0.27(+1.79%) |
Apr 21, 2017 | 15.36 | 15.43 | 15.03 | 15.25 | 9,423 | -0.04(-0.28%) |
Apr 20, 2017 | 15.09 | 15.31 | 15.02 | 15.30 | 16,379 | +0.21(+1.41%) |
Apr 19, 2017 | 15.09 | 15.10 | 14.81 | 15.08 | 10,942 | +0.15(+1.03%) |
Apr 18, 2017 | 15.61 | 15.70 | 14.84 | 14.93 | 17,609 | -0.61(-3.90%) |
Apr 17, 2017 | 15.51 | 15.54 | 15.21 | 15.54 | 7,139 | +0.09(+0.61%) |
Apr 13, 2017 | 15.72 | 15.93 | 15.36 | 15.44 | 15,121 | -0.27(-1.74%) |
Apr 12, 2017 | 14.97 | 15.85 | 14.97 | 15.72 | 18,998 | -0.10(-0.65%) |
Apr 11, 2017 | 15.55 | 15.95 | 15.54 | 15.82 | 13,988 | +0.08(+0.49%) |
Apr 10, 2017 | 15.27 | 15.99 | 15.27 | 15.74 | 44,399 | +0.14(+0.93%) |
Apr 07, 2017 | 15.25 | 15.73 | 15.25 | 15.60 | 23,727 | +0.45(+2.99%) |
Apr 06, 2017 | 14.89 | 15.30 | 14.89 | 15.14 | 12,036 | +0.34(+2.31%) |
Apr 05, 2017 | 15.31 | 15.45 | 14.77 | 14.80 | 18,087 | -0.42(-2.75%) |
Apr 04, 2017 | 15.28 | 15.49 | 15.20 | 15.22 | 31,125 | +0.01(+0.06%) |
Apr 03, 2017 | 15.35 | 15.43 | 14.97 | 15.21 | 13,248 | -0.02(-0.11%) |
Mar 31, 2017 | 15.32 | 15.47 | 15.08 | 15.23 | 19,485 | -0.09(-0.61%) |
Mar 30, 2017 | 15.39 | 15.48 | 14.92 | 15.32 | 6,171 | +0.16(+1.07%) |
Mar 29, 2017 | 15.18 | 15.24 | 15.12 | 15.16 | 6,891 | -0.03(-0.23%) |
Mar 28, 2017 | 15.31 | 15.31 | 15.19 | 15.20 | 7,195 | -0.07(-0.45%) |
Mar 27, 2017 | 15.34 | 15.34 | 15.17 | 15.26 | 15,200 | -0.03(-0.22%) |
Mar 24, 2017 | 15.14 | 15.32 | 15.14 | 15.30 | 13,782 | +0.19(+1.24%) |
Mar 23, 2017 | 15.25 | 15.27 | 15.11 | 15.11 | 3,522 | -0.09(-0.62%) |
Mar 22, 2017 | 15.34 | 15.34 | 15.16 | 15.20 | 13,378 | -0.03(-0.22%) |
Mar 21, 2017 | 15.39 | 15.39 | 15.21 | 15.24 | 13,562 | -0.10(-0.67%) |
Mar 20, 2017 | 15.35 | 15.47 | 15.29 | 15.34 | 8,867 | -0.02(-0.11%) |
Mar 17, 2017 | 14.73 | 15.54 | 14.53 | 15.36 | 212,754 | +0.61(+4.11%) |
Mar 16, 2017 | 14.98 | 14.98 | 14.72 | 14.75 | 10,381 | +0.02(+0.12%) |
Mar 15, 2017 | 14.76 | 14.93 | 14.72 | 14.73 | 6,384 | +0.00(+0.00%) |
Mar 14, 2017 | 14.93 | 14.98 | 14.73 | 14.73 | 5,768 | +0.01(+0.06%) |
Mar 13, 2017 | 14.56 | 14.89 | 14.27 | 14.73 | 9,196 | +0.20(+1.35%) |
Mar 10, 2017 | 14.45 | 14.82 | 14.33 | 14.53 | 13,824 | -0.01(-0.06%) |
Mar 09, 2017 | 14.58 | 14.64 | 14.48 | 14.54 | 19,842 | -0.01(-0.06%) |
Mar 08, 2017 | 14.76 | 14.88 | 14.54 | 14.55 | 36,066 | -0.24(-1.61%) |
Mar 07, 2017 | 14.77 | 14.77 | 14.66 | 14.79 | 35,960 | -0.02(-0.12%) |
Mar 06, 2017 | 14.78 | 14.91 | 14.78 | 14.80 | 4,222 | -0.08(-0.51%) |
Mar 03, 2017 | 15.02 | 15.04 | 14.81 | 14.88 | 2,809 | +0.01(+0.06%) |
Mar 02, 2017 | 14.86 | 14.88 | 14.82 | 14.87 | 29,712 | +0.03(+0.17%) |