Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.07 | 16.16 | 15.79 | 16.06 | 3,090,286 | +0.15(+0.94%) |
May 30, 2017 | 15.93 | 16.04 | 15.89 | 15.91 | 746,026 | -0.07(-0.47%) |
May 26, 2017 | 15.93 | 16.03 | 15.89 | 15.99 | 977,765 | +0.09(+0.59%) |
May 25, 2017 | 16.12 | 16.12 | 15.89 | 15.89 | 1,634,415 | -0.19(-1.16%) |
May 24, 2017 | 16.08 | 16.23 | 16.03 | 16.08 | 1,535,881 | +0.05(+0.31%) |
May 23, 2017 | 15.99 | 16.35 | 15.93 | 16.03 | 2,291,085 | +0.12(+0.75%) |
May 22, 2017 | 15.91 | 16.12 | 15.72 | 15.91 | 1,847,779 | +0.09(+0.55%) |
May 19, 2017 | 15.88 | 15.91 | 15.70 | 15.83 | 1,527,529 | -0.05(-0.31%) |
May 18, 2017 | 15.66 | 15.89 | 15.38 | 15.88 | 2,251,641 | +0.18(+1.15%) |
May 17, 2017 | 15.99 | 16.27 | 15.66 | 15.69 | 1,458,691 | -0.39(-2.41%) |
May 16, 2017 | 15.83 | 16.22 | 15.71 | 16.08 | 3,200,980 | +0.24(+1.50%) |
May 15, 2017 | 15.60 | 15.85 | 15.56 | 15.84 | 1,987,596 | +0.29(+1.89%) |
May 12, 2017 | 15.79 | 15.84 | 15.54 | 15.55 | 1,426,034 | -0.26(-1.66%) |
May 11, 2017 | 15.99 | 15.99 | 15.68 | 15.81 | 2,473,253 | -0.17(-1.05%) |
May 10, 2017 | 16.05 | 16.18 | 15.89 | 15.98 | 1,777,535 | -0.03(-0.19%) |
May 09, 2017 | 15.84 | 16.07 | 15.83 | 16.01 | 2,768,566 | +0.21(+1.34%) |
May 08, 2017 | 16.32 | 16.42 | 15.76 | 15.80 | 3,174,002 | -0.53(-3.25%) |
May 05, 2017 | 16.21 | 16.61 | 16.21 | 16.33 | 1,077,831 | +0.08(+0.50%) |
May 04, 2017 | 16.71 | 16.72 | 15.93 | 16.25 | 2,115,910 | -0.06(-0.34%) |
May 03, 2017 | 16.36 | 16.56 | 16.24 | 16.31 | 2,312,858 | -0.05(-0.31%) |
May 02, 2017 | 16.12 | 16.55 | 16.04 | 16.36 | 2,029,035 | +0.29(+1.79%) |
May 01, 2017 | 16.04 | 16.14 | 15.92 | 16.07 | 2,234,503 | +0.05(+0.31%) |
Apr 28, 2017 | 16.66 | 16.75 | 16.00 | 16.02 | 6,323,634 | -0.70(-4.18%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.58 | 16.72 | 1,879,336 | +0.00(+0.00%) |
Apr 26, 2017 | 16.57 | 16.83 | 16.47 | 16.72 | 2,481,970 | +0.11(+0.68%) |
Apr 25, 2017 | 16.64 | 16.73 | 16.52 | 16.61 | 2,915,030 | +0.01(+0.08%) |
Apr 24, 2017 | 16.55 | 16.64 | 16.36 | 16.59 | 1,615,541 | +0.10(+0.61%) |
Apr 21, 2017 | 16.64 | 16.69 | 16.47 | 16.49 | 1,165,905 | -0.04(-0.26%) |
Apr 20, 2017 | 16.65 | 16.67 | 16.45 | 16.54 | 2,014,588 | -0.11(-0.67%) |
Apr 19, 2017 | 16.54 | 16.77 | 16.37 | 16.65 | 1,518,892 | +0.18(+1.10%) |
Apr 18, 2017 | 16.43 | 16.54 | 16.39 | 16.47 | 1,501,381 | +0.04(+0.27%) |
Apr 17, 2017 | 16.36 | 16.44 | 16.34 | 16.42 | 775,983 | +0.07(+0.42%) |
Apr 13, 2017 | 16.52 | 16.52 | 16.15 | 16.36 | 3,572,684 | -0.10(-0.61%) |
Apr 12, 2017 | 16.46 | 16.61 | 16.32 | 16.46 | 1,471,625 | -0.04(-0.26%) |
Apr 11, 2017 | 16.51 | 16.52 | 16.41 | 16.50 | 1,900,159 | +0.04(+0.23%) |
Apr 10, 2017 | 16.38 | 16.60 | 16.26 | 16.46 | 2,316,348 | -0.03(-0.19%) |
Apr 07, 2017 | 16.36 | 16.49 | 16.14 | 16.49 | 2,587,138 | +0.09(+0.53%) |
Apr 06, 2017 | 16.10 | 16.42 | 16.09 | 16.41 | 2,080,466 | +0.29(+1.78%) |
Apr 05, 2017 | 16.34 | 16.41 | 16.12 | 16.12 | 1,652,251 | -0.19(-1.15%) |
Apr 04, 2017 | 16.03 | 16.31 | 15.94 | 16.31 | 2,067,953 | +0.22(+1.36%) |
Apr 03, 2017 | 15.96 | 16.24 | 15.94 | 16.09 | 2,990,187 | +0.07(+0.43%) |
Mar 31, 2017 | 16.09 | 16.32 | 16.01 | 16.02 | 2,794,023 | -0.03(-0.16%) |
Mar 30, 2017 | 15.96 | 16.22 | 15.94 | 16.04 | 3,509,573 | +0.02(+0.12%) |
Mar 29, 2017 | 16.04 | 16.21 | 15.94 | 16.03 | 3,060,807 | -0.02(-0.12%) |
Mar 28, 2017 | 16.06 | 16.17 | 15.84 | 16.04 | 2,719,249 | -0.02(-0.11%) |
Mar 27, 2017 | 15.96 | 16.22 | 15.86 | 16.06 | 2,014,294 | -0.03(-0.19%) |
Mar 24, 2017 | 16.06 | 16.36 | 15.97 | 16.09 | 981,651 | -0.02(-0.11%) |
Mar 23, 2017 | 16.07 | 16.28 | 16.01 | 16.11 | 1,169,715 | +0.05(+0.31%) |
Mar 22, 2017 | 16.02 | 16.11 | 15.77 | 16.06 | 2,168,312 | -0.01(-0.04%) |
Mar 21, 2017 | 16.33 | 16.37 | 15.93 | 16.07 | 4,128,133 | -0.17(-1.02%) |
Mar 20, 2017 | 16.28 | 16.28 | 16.11 | 16.23 | 1,429,201 | -0.11(-0.68%) |
Mar 17, 2017 | 16.29 | 16.51 | 16.27 | 16.34 | 4,367,583 | +0.02(+0.15%) |
Mar 16, 2017 | 16.31 | 16.47 | 16.12 | 16.32 | 1,653,357 | +0.08(+0.49%) |
Mar 15, 2017 | 15.92 | 16.39 | 15.84 | 16.24 | 2,446,465 | +0.42(+2.64%) |
Mar 14, 2017 | 15.83 | 15.90 | 15.68 | 15.82 | 1,340,484 | +0.02(+0.12%) |
Mar 13, 2017 | 15.90 | 16.19 | 15.79 | 15.80 | 2,404,985 | -0.15(-0.96%) |
Mar 10, 2017 | 16.00 | 16.21 | 15.68 | 15.96 | 2,284,170 | -0.01(-0.08%) |
Mar 09, 2017 | 16.11 | 16.43 | 15.88 | 15.97 | 1,672,486 | -0.15(-0.91%) |
Mar 08, 2017 | 16.18 | 16.40 | 15.96 | 16.12 | 2,836,923 | -0.07(-0.42%) |
Mar 07, 2017 | 16.61 | 16.71 | 16.12 | 16.18 | 3,619,967 | -0.45(-2.69%) |
Mar 06, 2017 | 16.51 | 16.83 | 16.42 | 16.63 | 3,677,202 | +0.06(+0.33%) |
Mar 03, 2017 | 16.38 | 16.71 | 16.33 | 16.58 | 3,046,668 | +0.13(+0.78%) |
Mar 02, 2017 | 15.98 | 16.76 | 16.06 | 16.45 | 4,249,970 | +0.47(+2.96%) |