Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.79 | 15.79 | 15.44 | 15.55 | 70,466 | -0.10(-0.64%) |
May 30, 2017 | 15.54 | 15.65 | 15.28 | 15.65 | 31,730 | +0.15(+0.96%) |
May 26, 2017 | 15.60 | 15.65 | 15.50 | 15.50 | 105,590 | -0.09(-0.57%) |
May 25, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 133,166 | +0.00(+0.03%) |
May 24, 2017 | 15.75 | 15.75 | 15.47 | 15.59 | 4,740 | -0.06(-0.42%) |
May 23, 2017 | 15.60 | 15.65 | 15.60 | 15.65 | 19,011 | -0.05(-0.32%) |
May 22, 2017 | 15.58 | 15.70 | 15.57 | 15.70 | 40,248 | -0.03(-0.19%) |
May 19, 2017 | 15.64 | 15.73 | 15.55 | 15.73 | 7,460 | +0.13(+0.83%) |
May 18, 2017 | 15.35 | 15.60 | 15.31 | 15.60 | 14,830 | +0.10(+0.65%) |
May 17, 2017 | 15.85 | 15.85 | 15.50 | 15.50 | 13,880 | -0.30(-1.90%) |
May 16, 2017 | 15.85 | 15.85 | 15.80 | 15.80 | 6,101 | +0.05(+0.31%) |
May 15, 2017 | 15.86 | 15.86 | 15.75 | 15.75 | 932 | +0.00(+0.00%) |
May 12, 2017 | 15.80 | 15.84 | 15.75 | 15.75 | 7,049 | -0.05(-0.32%) |
May 11, 2017 | 15.85 | 15.85 | 15.72 | 15.80 | 6,877 | -0.06(-0.36%) |
May 10, 2017 | 15.91 | 15.91 | 15.55 | 15.86 | 1,940 | +0.27(+1.71%) |
May 09, 2017 | 15.90 | 15.98 | 15.59 | 15.59 | 3,100 | -0.31(-1.96%) |
May 08, 2017 | 15.63 | 16.14 | 15.38 | 15.90 | 24,759 | +0.15(+0.96%) |
May 05, 2017 | 15.80 | 15.85 | 15.70 | 15.75 | 28,807 | -0.05(-0.32%) |
May 04, 2017 | 16.00 | 16.00 | 15.80 | 15.80 | 17,384 | +0.00(+0.00%) |
May 03, 2017 | 15.72 | 15.90 | 15.72 | 15.80 | 31,316 | +0.06(+0.38%) |
May 02, 2017 | 15.70 | 15.95 | 15.69 | 15.74 | 152,588 | +0.14(+0.90%) |
May 01, 2017 | 15.70 | 15.76 | 15.57 | 15.60 | 2,095 | -0.10(-0.64%) |
Apr 28, 2017 | 15.42 | 15.71 | 15.42 | 15.70 | 61,737 | +0.00(+0.00%) |
Apr 27, 2017 | 15.61 | 15.77 | 15.50 | 15.70 | 37,806 | +0.10(+0.64%) |
Apr 26, 2017 | 15.65 | 15.67 | 15.51 | 15.60 | 59,707 | +0.05(+0.32%) |
Apr 25, 2017 | 15.38 | 15.65 | 15.38 | 15.55 | 40,568 | +0.05(+0.32%) |
Apr 24, 2017 | 15.55 | 15.55 | 15.45 | 15.50 | 21,671 | +0.00(+0.00%) |
Apr 21, 2017 | 15.50 | 15.62 | 15.45 | 15.50 | 11,366 | +0.02(+0.13%) |
Apr 20, 2017 | 15.45 | 15.60 | 15.45 | 15.48 | 51,359 | +0.23(+1.51%) |
Apr 19, 2017 | 15.20 | 15.35 | 15.20 | 15.25 | 12,070 | -0.05(-0.33%) |
Apr 18, 2017 | 15.31 | 15.31 | 15.25 | 15.30 | 23,850 | -0.00(-0.01%) |
Apr 17, 2017 | 15.22 | 15.30 | 15.22 | 15.30 | 3,026 | +0.00(+0.01%) |
Apr 13, 2017 | 15.25 | 15.30 | 15.10 | 15.30 | 20,332 | +0.00(+0.00%) |
Apr 11, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.02(+0.13%) | |
Apr 10, 2017 | 15.30 | 15.30 | 15.06 | 15.28 | 2,727 | +0.16(+1.05%) |
Apr 07, 2017 | 15.11 | 15.25 | 15.11 | 15.12 | 4,435 | -0.18(-1.16%) |
Apr 06, 2017 | 15.25 | 15.30 | 15.25 | 15.30 | 2,106 | +0.00(+0.00%) |
Apr 05, 2017 | 15.05 | 15.30 | 15.05 | 15.30 | 1,700 | +0.20(+1.32%) |
Apr 04, 2017 | 15.18 | 15.26 | 15.10 | 15.10 | 3,390 | -0.08(-0.49%) |
Apr 03, 2017 | 15.29 | 15.30 | 15.14 | 15.18 | 32,002 | -0.11(-0.75%) |
Mar 31, 2017 | 15.30 | 15.30 | 15.29 | 15.29 | 980 | +0.14(+0.92%) |
Mar 30, 2017 | 15.18 | 15.29 | 15.15 | 15.15 | 23,996 | +0.15(+1.00%) |
Mar 29, 2017 | 15.15 | 15.20 | 14.95 | 15.00 | 24,509 | -0.05(-0.33%) |
Mar 28, 2017 | 14.85 | 15.05 | 14.85 | 15.05 | 53,708 | +0.05(+0.33%) |
Mar 27, 2017 | 14.85 | 15.00 | 14.65 | 15.00 | 49,495 | +0.30(+2.04%) |
Mar 24, 2017 | 14.81 | 15.00 | 14.70 | 14.70 | 51,422 | -0.10(-0.68%) |
Mar 23, 2017 | 14.87 | 14.87 | 14.64 | 14.80 | 19,565 | -0.02(-0.13%) |
Mar 22, 2017 | 14.54 | 14.82 | 14.54 | 14.82 | 67,668 | -0.01(-0.07%) |
Mar 21, 2017 | 15.00 | 15.00 | 14.78 | 14.83 | 37,161 | -0.20(-1.33%) |
Mar 20, 2017 | 15.11 | 15.11 | 15.03 | 15.03 | 41,106 | -0.12(-0.79%) |
Mar 17, 2017 | 15.10 | 15.15 | 15.05 | 15.15 | 5,235 | +0.00(+0.00%) |
Mar 16, 2017 | 15.15 | 15.15 | 14.96 | 15.15 | 19,055 | +0.10(+0.66%) |
Mar 15, 2017 | 15.01 | 15.10 | 15.00 | 15.05 | 6,606 | +0.06(+0.43%) |
Mar 14, 2017 | 15.10 | 15.19 | 14.99 | 14.99 | 21,762 | -0.09(-0.62%) |
Mar 13, 2017 | 15.10 | 15.10 | 15.08 | 15.08 | 5,196 | -0.07(-0.46%) |
Mar 10, 2017 | 15.10 | 15.16 | 15.10 | 15.15 | 16,030 | +0.10(+0.66%) |
Mar 09, 2017 | 14.95 | 15.05 | 14.90 | 15.05 | 12,320 | +0.15(+1.01%) |
Mar 08, 2017 | 14.90 | 15.00 | 14.88 | 14.90 | 8,352 | +0.05(+0.33%) |
Mar 07, 2017 | 15.10 | 15.25 | 14.85 | 14.85 | 45,050 | -0.30(-1.97%) |
Mar 06, 2017 | 15.25 | 15.25 | 15.12 | 15.15 | 10,580 | -0.15(-0.99%) |
Mar 03, 2017 | 15.39 | 15.39 | 15.30 | 15.30 | 95,404 | -0.05(-0.32%) |
Mar 02, 2017 | 15.45 | 15.50 | 15.35 | 15.35 | 136,293 | +0.00(+0.00%) |