Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.54 | 16.54 | 16.39 | 16.51 | 68,242 | +0.09(+0.53%) |
May 30, 2017 | 16.43 | 16.52 | 16.36 | 16.42 | 92,758 | -0.05(-0.28%) |
May 26, 2017 | 16.53 | 16.53 | 16.41 | 16.47 | 50,323 | +0.01(+0.04%) |
May 25, 2017 | 16.43 | 16.51 | 16.37 | 16.46 | 75,817 | +0.05(+0.33%) |
May 24, 2017 | 16.35 | 16.41 | 16.27 | 16.41 | 45,060 | +0.12(+0.74%) |
May 23, 2017 | 16.30 | 16.41 | 16.26 | 16.29 | 46,481 | +0.04(+0.25%) |
May 22, 2017 | 16.25 | 16.26 | 16.19 | 16.25 | 47,879 | +0.11(+0.66%) |
May 19, 2017 | 15.92 | 16.15 | 15.92 | 16.14 | 52,890 | +0.24(+1.52%) |
May 18, 2017 | 15.83 | 15.90 | 15.71 | 15.90 | 36,652 | +0.06(+0.38%) |
May 17, 2017 | 16.05 | 16.05 | 15.82 | 15.84 | 62,218 | -0.21(-1.29%) |
May 16, 2017 | 16.08 | 16.09 | 15.98 | 16.05 | 120,464 | +0.04(+0.23%) |
May 15, 2017 | 15.93 | 16.04 | 15.84 | 16.01 | 62,110 | +0.16(+1.04%) |
May 12, 2017 | 15.84 | 15.89 | 15.73 | 15.84 | 51,038 | +0.03(+0.17%) |
May 11, 2017 | 15.76 | 15.86 | 15.76 | 15.82 | 47,450 | -0.09(-0.59%) |
May 10, 2017 | 15.84 | 15.92 | 15.77 | 15.91 | 59,388 | +0.11(+0.68%) |
May 09, 2017 | 15.83 | 15.89 | 15.76 | 15.80 | 53,929 | -0.04(-0.25%) |
May 08, 2017 | 15.80 | 15.91 | 15.80 | 15.84 | 45,151 | -0.01(-0.08%) |
May 05, 2017 | 15.72 | 15.90 | 15.70 | 15.86 | 52,711 | +0.14(+0.89%) |
May 04, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 70,541 | -0.07(-0.42%) |
May 03, 2017 | 15.74 | 15.83 | 15.74 | 15.78 | 72,356 | -0.03(-0.17%) |
May 02, 2017 | 15.84 | 15.84 | 15.75 | 15.81 | 104,708 | +0.07(+0.47%) |
May 01, 2017 | 15.73 | 15.74 | 15.69 | 15.74 | 62,552 | +0.06(+0.38%) |
Apr 28, 2017 | 15.60 | 15.72 | 15.60 | 15.68 | 56,089 | +0.07(+0.47%) |
Apr 27, 2017 | 15.68 | 15.68 | 15.58 | 15.60 | 59,395 | -0.01(-0.09%) |
Apr 26, 2017 | 15.74 | 15.75 | 15.62 | 15.62 | 54,772 | -0.11(-0.68%) |
Apr 25, 2017 | 15.74 | 15.81 | 15.72 | 15.72 | 63,849 | -0.07(-0.47%) |
Apr 24, 2017 | 15.90 | 15.90 | 15.70 | 15.80 | 37,722 | +0.13(+0.86%) |
Apr 21, 2017 | 15.69 | 15.69 | 15.60 | 15.66 | 36,120 | +0.01(+0.04%) |
Apr 20, 2017 | 15.66 | 15.66 | 15.61 | 15.66 | 50,135 | +0.00(+0.00%) |
Apr 19, 2017 | 15.64 | 15.68 | 15.63 | 15.66 | 100,016 | +0.05(+0.34%) |
Apr 18, 2017 | 15.53 | 15.63 | 15.53 | 15.60 | 60,001 | -0.01(-0.09%) |
Apr 17, 2017 | 15.52 | 15.68 | 15.52 | 15.62 | 55,196 | +0.07(+0.43%) |
Apr 13, 2017 | 15.56 | 15.64 | 15.49 | 15.55 | 41,812 | +0.01(+0.04%) |
Apr 12, 2017 | 15.56 | 15.61 | 15.47 | 15.54 | 49,285 | -0.02(-0.13%) |
Apr 11, 2017 | 15.52 | 15.58 | 15.50 | 15.56 | 47,373 | +0.05(+0.30%) |
Apr 10, 2017 | 15.52 | 15.54 | 15.46 | 15.52 | 56,619 | +0.03(+0.22%) |
Apr 07, 2017 | 15.44 | 15.48 | 15.44 | 15.48 | 59,543 | +0.05(+0.30%) |
Apr 06, 2017 | 15.38 | 15.44 | 15.38 | 15.44 | 81,557 | +0.06(+0.39%) |
Apr 05, 2017 | 15.43 | 15.45 | 15.34 | 15.38 | 59,198 | -0.03(-0.22%) |
Apr 04, 2017 | 15.34 | 15.41 | 15.32 | 15.41 | 53,898 | +0.00(+0.00%) |
Apr 03, 2017 | 15.33 | 15.41 | 15.32 | 15.41 | 75,352 | +0.10(+0.66%) |
Mar 31, 2017 | 15.33 | 15.36 | 15.21 | 15.31 | 63,975 | +0.06(+0.40%) |
Mar 30, 2017 | 15.18 | 15.26 | 15.12 | 15.25 | 82,848 | +0.07(+0.44%) |
Mar 29, 2017 | 15.02 | 15.19 | 14.97 | 15.18 | 60,757 | +0.13(+0.89%) |
Mar 28, 2017 | 14.93 | 15.06 | 14.93 | 15.05 | 58,161 | +0.12(+0.81%) |
Mar 27, 2017 | 14.79 | 14.95 | 14.79 | 14.93 | 54,552 | +0.03(+0.18%) |
Mar 24, 2017 | 14.81 | 14.95 | 14.81 | 14.90 | 45,287 | +0.11(+0.77%) |
Mar 23, 2017 | 14.72 | 14.85 | 14.71 | 14.79 | 66,358 | +0.02(+0.14%) |
Mar 22, 2017 | 14.74 | 14.78 | 14.64 | 14.77 | 68,286 | +0.07(+0.50%) |
Mar 21, 2017 | 14.71 | 14.76 | 14.67 | 14.69 | 56,774 | +0.09(+0.60%) |
Mar 20, 2017 | 14.67 | 14.70 | 14.59 | 14.60 | 40,822 | -0.11(-0.73%) |
Mar 17, 2017 | 14.70 | 14.73 | 14.64 | 14.71 | 24,664 | +0.15(+1.06%) |
Mar 16, 2017 | 14.49 | 14.59 | 14.49 | 14.56 | 48,415 | +0.00(+0.00%) |
Mar 15, 2017 | 14.46 | 14.57 | 14.42 | 14.56 | 33,838 | +0.12(+0.83%) |
Mar 14, 2017 | 14.46 | 14.50 | 14.39 | 14.44 | 24,060 | -0.05(-0.32%) |
Mar 13, 2017 | 14.44 | 14.49 | 14.39 | 14.48 | 38,097 | +0.11(+0.73%) |
Mar 10, 2017 | 14.38 | 14.46 | 14.38 | 14.38 | 30,582 | +0.07(+0.46%) |
Mar 09, 2017 | 14.36 | 14.42 | 14.29 | 14.31 | 42,861 | -0.11(-0.73%) |
Mar 08, 2017 | 14.54 | 14.60 | 14.42 | 14.42 | 46,374 | -0.08(-0.54%) |
Mar 07, 2017 | 14.53 | 14.60 | 14.50 | 14.50 | 40,315 | -0.09(-0.59%) |
Mar 06, 2017 | 14.55 | 14.60 | 14.50 | 14.58 | 34,833 | -0.01(-0.04%) |
Mar 03, 2017 | 14.63 | 14.69 | 14.57 | 14.59 | 42,374 | -0.01(-0.05%) |
Mar 02, 2017 | 14.69 | 14.69 | 14.57 | 14.60 | 60,598 | -0.10(-0.67%) |