Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.95 | 16.98 | 16.88 | 16.88 | 173,198 | +0.02(+0.15%) |
May 30, 2017 | 16.80 | 16.88 | 16.80 | 16.85 | 67,640 | +0.01(+0.05%) |
May 26, 2017 | 16.76 | 16.86 | 16.76 | 16.85 | 222,515 | -0.03(-0.15%) |
May 25, 2017 | 16.87 | 16.90 | 16.86 | 16.87 | 46,442 | -0.04(-0.25%) |
May 24, 2017 | 16.83 | 16.91 | 16.79 | 16.91 | 64,026 | +0.04(+0.25%) |
May 23, 2017 | 16.93 | 16.94 | 16.85 | 16.87 | 76,713 | -0.02(-0.15%) |
May 22, 2017 | 16.94 | 16.95 | 16.87 | 16.90 | 88,792 | -0.05(-0.30%) |
May 19, 2017 | 16.88 | 16.95 | 16.88 | 16.95 | 51,385 | +0.27(+1.60%) |
May 18, 2017 | 16.46 | 16.70 | 16.46 | 16.68 | 324,780 | -0.21(-1.23%) |
May 17, 2017 | 16.98 | 17.01 | 16.88 | 16.89 | 74,405 | -0.21(-1.22%) |
May 16, 2017 | 17.05 | 17.10 | 17.04 | 17.10 | 14,177 | +0.15(+0.88%) |
May 15, 2017 | 16.89 | 16.96 | 16.89 | 16.95 | 18,233 | +0.05(+0.30%) |
May 12, 2017 | 16.80 | 16.90 | 16.78 | 16.90 | 33,648 | +0.14(+0.85%) |
May 11, 2017 | 16.72 | 16.75 | 16.68 | 16.75 | 85,908 | -0.07(-0.45%) |
May 10, 2017 | 16.82 | 16.83 | 16.78 | 16.83 | 35,697 | +0.00(+0.00%) |
May 09, 2017 | 16.85 | 16.87 | 16.76 | 16.83 | 388,556 | -0.02(-0.10%) |
May 08, 2017 | 16.85 | 16.86 | 16.80 | 16.85 | 81,727 | -0.17(-0.98%) |
May 05, 2017 | 16.85 | 17.03 | 16.82 | 17.01 | 82,757 | +0.22(+1.29%) |
May 04, 2017 | 16.61 | 16.80 | 16.61 | 16.80 | 179,328 | +0.39(+2.39%) |
May 03, 2017 | 16.47 | 16.47 | 16.37 | 16.41 | 73,272 | -0.01(-0.05%) |
May 02, 2017 | 16.38 | 16.43 | 16.35 | 16.41 | 53,529 | +0.19(+1.18%) |
May 01, 2017 | 16.33 | 16.33 | 16.18 | 16.22 | 78,569 | +0.03(+0.21%) |
Apr 28, 2017 | 16.21 | 16.21 | 16.17 | 16.19 | 92,953 | +0.05(+0.34%) |
Apr 27, 2017 | 16.13 | 16.16 | 16.09 | 16.13 | 111,051 | +0.01(+0.08%) |
Apr 26, 2017 | 16.14 | 16.17 | 16.11 | 16.12 | 74,817 | -0.08(-0.51%) |
Apr 25, 2017 | 16.14 | 16.24 | 16.12 | 16.21 | 189,180 | +0.14(+0.88%) |
Apr 24, 2017 | 15.96 | 16.08 | 15.96 | 16.06 | 120,994 | +0.57(+3.71%) |
Apr 21, 2017 | 15.49 | 15.51 | 15.45 | 15.49 | 25,173 | -0.07(-0.43%) |
Apr 20, 2017 | 15.62 | 15.62 | 15.56 | 15.56 | 91,912 | +0.07(+0.43%) |
Apr 19, 2017 | 15.58 | 15.58 | 15.47 | 15.49 | 131,051 | -0.08(-0.53%) |
Apr 18, 2017 | 15.53 | 15.57 | 15.48 | 15.57 | 102,318 | -0.03(-0.16%) |
Apr 17, 2017 | 15.53 | 15.61 | 15.53 | 15.60 | 119,696 | +0.10(+0.64%) |
Apr 13, 2017 | 15.49 | 15.54 | 15.47 | 15.50 | 81,382 | -0.05(-0.35%) |
Apr 12, 2017 | 15.51 | 15.56 | 15.46 | 15.55 | 70,737 | -0.02(-0.13%) |
Apr 11, 2017 | 15.57 | 15.58 | 15.50 | 15.57 | 35,591 | +0.02(+0.16%) |
Apr 10, 2017 | 15.54 | 15.59 | 15.54 | 15.55 | 47,625 | -0.02(-0.11%) |
Apr 07, 2017 | 15.55 | 15.60 | 15.53 | 15.56 | 833,192 | -0.06(-0.37%) |
Apr 06, 2017 | 15.60 | 15.63 | 15.58 | 15.62 | 217,552 | +0.02(+0.11%) |
Apr 05, 2017 | 15.66 | 15.68 | 15.58 | 15.61 | 66,052 | -0.07(-0.48%) |
Apr 04, 2017 | 15.60 | 15.68 | 15.60 | 15.68 | 76,433 | +0.03(+0.21%) |
Apr 03, 2017 | 15.63 | 15.68 | 15.56 | 15.65 | 118,253 | +0.02(+0.16%) |
Mar 31, 2017 | 15.64 | 15.70 | 15.61 | 15.62 | 52,450 | +0.01(+0.05%) |
Mar 30, 2017 | 15.66 | 15.69 | 15.60 | 15.61 | 58,663 | -0.13(-0.85%) |
Mar 29, 2017 | 15.64 | 15.75 | 15.62 | 15.75 | 88,117 | -0.03(-0.19%) |
Mar 28, 2017 | 15.75 | 15.79 | 15.73 | 15.78 | 68,154 | +0.05(+0.34%) |
Mar 27, 2017 | 15.67 | 15.75 | 15.67 | 15.72 | 53,002 | +0.07(+0.48%) |
Mar 24, 2017 | 15.66 | 15.69 | 15.63 | 15.65 | 117,951 | +0.01(+0.08%) |
Mar 23, 2017 | 15.63 | 15.69 | 15.61 | 15.63 | 148,635 | +0.02(+0.13%) |
Mar 22, 2017 | 15.60 | 15.64 | 15.56 | 15.61 | 40,198 | -0.01(-0.05%) |
Mar 21, 2017 | 15.83 | 15.85 | 15.62 | 15.62 | 145,563 | -0.14(-0.87%) |
Mar 20, 2017 | 15.86 | 15.86 | 15.73 | 15.76 | 86,772 | -0.05(-0.29%) |
Mar 17, 2017 | 15.73 | 15.83 | 15.71 | 15.81 | 62,000 | +0.10(+0.64%) |
Mar 16, 2017 | 15.61 | 15.71 | 15.61 | 15.71 | 80,099 | +0.18(+1.18%) |
Mar 15, 2017 | 15.34 | 15.54 | 15.33 | 15.52 | 127,646 | +0.21(+1.36%) |
Mar 14, 2017 | 15.34 | 15.34 | 15.29 | 15.31 | 57,009 | -0.12(-0.76%) |
Mar 13, 2017 | 15.35 | 15.44 | 15.35 | 15.43 | 98,360 | +0.06(+0.38%) |
Mar 10, 2017 | 15.28 | 15.39 | 15.28 | 15.37 | 86,903 | +0.19(+1.26%) |
Mar 09, 2017 | 15.14 | 15.19 | 15.12 | 15.18 | 103,196 | +0.21(+1.39%) |
Mar 08, 2017 | 15.03 | 15.04 | 14.96 | 14.97 | 185,039 | -0.01(-0.06%) |
Mar 07, 2017 | 14.93 | 15.04 | 14.91 | 14.98 | 980,272 | -0.06(-0.39%) |
Mar 06, 2017 | 15.06 | 15.06 | 15.01 | 15.04 | 104,818 | -0.09(-0.61%) |
Mar 03, 2017 | 14.99 | 15.14 | 14.99 | 15.13 | 128,725 | +0.25(+1.68%) |
Mar 02, 2017 | 14.91 | 14.91 | 14.87 | 14.88 | 64,274 | -0.20(-1.32%) |