Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.69 | 15.70 | 15.61 | 15.69 | 76,300 | +0.01(+0.08%) |
May 30, 2017 | 15.67 | 15.70 | 15.65 | 15.68 | 71,006 | -0.01(-0.04%) |
May 26, 2017 | 15.66 | 15.69 | 15.60 | 15.68 | 73,527 | +0.02(+0.16%) |
May 25, 2017 | 15.68 | 15.72 | 15.65 | 15.66 | 79,477 | -0.01(-0.04%) |
May 24, 2017 | 15.65 | 15.68 | 15.63 | 15.67 | 98,871 | +0.03(+0.20%) |
May 23, 2017 | 15.64 | 15.67 | 15.62 | 15.63 | 300,406 | +0.00(+0.00%) |
May 22, 2017 | 15.59 | 15.63 | 15.55 | 15.63 | 63,104 | +0.11(+0.72%) |
May 19, 2017 | 15.46 | 15.57 | 15.45 | 15.52 | 87,157 | +0.07(+0.44%) |
May 18, 2017 | 15.41 | 15.47 | 15.35 | 15.46 | 73,317 | +0.03(+0.20%) |
May 17, 2017 | 15.49 | 15.53 | 15.42 | 15.42 | 147,377 | -0.09(-0.60%) |
May 16, 2017 | 15.63 | 15.63 | 15.52 | 15.52 | 92,674 | -0.08(-0.52%) |
May 15, 2017 | 15.53 | 15.63 | 15.53 | 15.60 | 65,148 | +0.07(+0.44%) |
May 12, 2017 | 15.54 | 15.58 | 15.52 | 15.53 | 63,112 | -0.01(-0.04%) |
May 11, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 86,112 | -0.06(-0.36%) |
May 10, 2017 | 15.48 | 15.60 | 15.48 | 15.59 | 65,001 | +0.10(+0.64%) |
May 09, 2017 | 15.62 | 15.62 | 15.46 | 15.49 | 94,237 | -0.06(-0.40%) |
May 08, 2017 | 15.62 | 15.65 | 15.55 | 15.55 | 89,488 | -0.06(-0.36%) |
May 05, 2017 | 15.46 | 15.63 | 15.41 | 15.61 | 631,437 | +0.14(+0.92%) |
May 04, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 143,019 | -0.07(-0.44%) |
May 03, 2017 | 15.63 | 15.65 | 15.53 | 15.54 | 104,353 | -0.10(-0.63%) |
May 02, 2017 | 15.72 | 15.72 | 15.62 | 15.63 | 810,467 | -0.10(-0.63%) |
May 01, 2017 | 15.74 | 15.76 | 15.68 | 15.73 | 154,218 | +0.00(+0.03%) |
Apr 28, 2017 | 15.82 | 15.85 | 15.69 | 15.73 | 161,819 | -0.09(-0.55%) |
Apr 27, 2017 | 15.78 | 15.85 | 15.77 | 15.82 | 121,692 | +0.02(+0.16%) |
Apr 26, 2017 | 15.75 | 15.86 | 15.72 | 15.79 | 205,668 | +0.05(+0.31%) |
Apr 25, 2017 | 15.69 | 15.75 | 15.69 | 15.74 | 106,064 | +0.07(+0.43%) |
Apr 24, 2017 | 15.67 | 15.68 | 15.60 | 15.67 | 190,389 | +0.07(+0.47%) |
Apr 21, 2017 | 15.58 | 15.62 | 15.58 | 15.60 | 91,575 | +0.02(+0.12%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.55 | 15.58 | 56,219 | +0.03(+0.16%) |
Apr 19, 2017 | 15.64 | 15.66 | 15.55 | 15.56 | 115,178 | -0.06(-0.36%) |
Apr 18, 2017 | 15.58 | 15.61 | 15.56 | 15.61 | 101,431 | +0.04(+0.24%) |
Apr 17, 2017 | 15.47 | 15.59 | 15.47 | 15.58 | 109,141 | +0.09(+0.60%) |
Apr 13, 2017 | 15.51 | 15.53 | 15.46 | 15.48 | 162,623 | -0.04(-0.24%) |
Apr 12, 2017 | 15.53 | 15.53 | 15.49 | 15.52 | 158,163 | +0.02(+0.11%) |
Apr 11, 2017 | 15.45 | 15.54 | 15.44 | 15.50 | 84,698 | +0.06(+0.36%) |
Apr 10, 2017 | 15.39 | 15.48 | 15.39 | 15.45 | 105,542 | +0.05(+0.32%) |
Apr 07, 2017 | 15.42 | 15.47 | 15.40 | 15.40 | 43,988 | -0.02(-0.11%) |
Apr 06, 2017 | 15.37 | 15.42 | 15.33 | 15.41 | 48,842 | +0.05(+0.35%) |
Apr 05, 2017 | 15.40 | 15.47 | 15.35 | 15.36 | 66,555 | -0.04(-0.24%) |
Apr 04, 2017 | 15.41 | 15.43 | 15.33 | 15.40 | 84,594 | +0.00(+0.00%) |
Apr 03, 2017 | 15.44 | 15.45 | 15.35 | 15.40 | 108,365 | -0.02(-0.16%) |
Mar 31, 2017 | 15.40 | 15.46 | 15.40 | 15.42 | 109,923 | +0.04(+0.28%) |
Mar 30, 2017 | 15.40 | 15.42 | 15.38 | 15.38 | 88,992 | +0.00(+0.00%) |
Mar 29, 2017 | 15.29 | 15.42 | 15.27 | 15.38 | 80,230 | +0.07(+0.46%) |
Mar 28, 2017 | 15.24 | 15.33 | 15.24 | 15.31 | 67,089 | +0.07(+0.46%) |
Mar 27, 2017 | 15.18 | 15.25 | 15.15 | 15.24 | 75,995 | +0.05(+0.32%) |
Mar 24, 2017 | 15.19 | 15.26 | 15.16 | 15.19 | 76,619 | +0.02(+0.12%) |
Mar 23, 2017 | 15.20 | 15.29 | 15.17 | 15.17 | 47,018 | -0.04(-0.28%) |
Mar 22, 2017 | 15.20 | 15.24 | 15.16 | 15.21 | 92,509 | +0.02(+0.12%) |
Mar 21, 2017 | 15.25 | 15.26 | 15.17 | 15.20 | 69,225 | -0.03(-0.21%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.21 | 15.23 | 98,133 | -0.07(-0.47%) |
Mar 17, 2017 | 15.21 | 15.30 | 15.20 | 15.30 | 70,472 | +0.12(+0.81%) |
Mar 16, 2017 | 15.27 | 15.27 | 15.14 | 15.18 | 87,260 | -0.02(-0.16%) |
Mar 15, 2017 | 15.05 | 15.27 | 15.05 | 15.20 | 103,547 | +0.14(+0.93%) |
Mar 14, 2017 | 15.08 | 15.08 | 15.02 | 15.06 | 141,279 | -0.05(-0.32%) |
Mar 13, 2017 | 15.15 | 15.15 | 15.07 | 15.11 | 132,905 | -0.04(-0.24%) |
Mar 10, 2017 | 15.07 | 15.17 | 15.07 | 15.15 | 266,399 | +0.15(+0.98%) |
Mar 09, 2017 | 14.99 | 15.09 | 14.99 | 15.00 | 79,807 | -0.05(-0.33%) |
Mar 08, 2017 | 15.16 | 15.16 | 15.04 | 15.05 | 106,835 | -0.09(-0.61%) |
Mar 07, 2017 | 15.14 | 15.18 | 15.13 | 15.14 | 96,148 | +0.01(+0.09%) |
Mar 06, 2017 | 15.15 | 15.21 | 15.12 | 15.13 | 175,619 | -0.08(-0.52%) |
Mar 03, 2017 | 15.25 | 15.25 | 15.15 | 15.21 | 110,756 | -0.05(-0.32%) |
Mar 02, 2017 | 15.30 | 15.32 | 15.23 | 15.26 | 101,331 | -0.07(-0.48%) |