Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.45 | 15.67 | 15.45 | 15.67 | 2,521 | +0.17(+1.10%) |
May 30, 2017 | 15.58 | 15.66 | 15.50 | 15.50 | 1,785 | -0.09(-0.58%) |
May 26, 2017 | 15.55 | 15.59 | 15.52 | 15.59 | 3,802 | -0.27(-1.70%) |
May 25, 2017 | 15.77 | 15.86 | 15.77 | 15.86 | 1,730 | +0.02(+0.13%) |
May 24, 2017 | 15.89 | 15.89 | 15.84 | 15.84 | 1,323 | +0.07(+0.44%) |
May 23, 2017 | 16.04 | 16.04 | 15.77 | 15.77 | 843 | +0.01(+0.06%) |
May 22, 2017 | 15.92 | 15.92 | 15.76 | 15.76 | 674 | -0.39(-2.41%) |
May 19, 2017 | 16.13 | 16.15 | 16.05 | 16.15 | 1,293 | -0.01(-0.06%) |
May 18, 2017 | 16.12 | 16.16 | 15.98 | 16.16 | 2,755 | +0.12(+0.75%) |
May 17, 2017 | 16.05 | 16.07 | 16.04 | 16.04 | 4,228 | +0.29(+1.82%) |
May 16, 2017 | 15.93 | 15.93 | 15.75 | 15.75 | 2,275 | -0.05(-0.32%) |
May 15, 2017 | 15.85 | 15.85 | 15.80 | 15.80 | 658 | -0.07(-0.42%) |
May 12, 2017 | 15.83 | 15.87 | 15.66 | 15.87 | 1,941 | +0.17(+1.10%) |
May 11, 2017 | 15.87 | 15.87 | 15.70 | 15.70 | 2,512 | -0.09(-0.58%) |
May 10, 2017 | 15.92 | 15.92 | 15.79 | 15.79 | 2,689 | +0.04(+0.25%) |
May 09, 2017 | 15.74 | 15.75 | 15.70 | 15.75 | 1,940 | -0.18(-1.14%) |
May 08, 2017 | 15.86 | 15.93 | 15.86 | 15.93 | 828 | +0.27(+1.74%) |
May 05, 2017 | 15.79 | 15.79 | 15.66 | 15.66 | 1,240 | -0.02(-0.13%) |
May 04, 2017 | 15.79 | 15.83 | 15.63 | 15.68 | 3,005 | +0.22(+1.42%) |
May 03, 2017 | 15.60 | 15.67 | 15.46 | 15.46 | 1,103 | -0.18(-1.15%) |
May 02, 2017 | 15.64 | 15.64 | 15.38 | 15.64 | 4,131 | +0.17(+1.10%) |
May 01, 2017 | 15.43 | 15.47 | 15.39 | 15.47 | 1,707 | +0.09(+0.61%) |
Apr 28, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 394 | -0.26(-1.69%) |
Apr 27, 2017 | 15.63 | 15.64 | 15.59 | 15.64 | 1,685 | +0.01(+0.06%) |
Apr 26, 2017 | 15.59 | 15.63 | 15.59 | 15.63 | 480 | +0.17(+1.10%) |
Apr 25, 2017 | 15.21 | 15.46 | 15.21 | 15.46 | 1,627 | -0.05(-0.32%) |
Apr 24, 2017 | 15.47 | 15.51 | 15.24 | 15.51 | 1,208 | +0.21(+1.36%) |
Apr 21, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 373 | +0.04(+0.25%) |
Apr 20, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 674 | +0.04(+0.26%) |
Apr 19, 2017 | 15.22 | 15.22 | 15.22 | 15.22 | 639 | +0.19(+1.29%) |
Apr 18, 2017 | 15.12 | 15.12 | 15.03 | 15.03 | 2,411 | -0.17(-1.12%) |
Apr 17, 2017 | 15.27 | 15.27 | 15.20 | 15.20 | 13,447 | +0.07(+0.46%) |
Apr 13, 2017 | 14.97 | 15.13 | 14.96 | 15.13 | 3,550 | +0.23(+1.54%) |
Apr 12, 2017 | 14.83 | 14.90 | 14.83 | 14.90 | 1,784 | +0.03(+0.20%) |
Apr 11, 2017 | 14.78 | 14.87 | 14.70 | 14.87 | 3,874 | +0.14(+0.94%) |
Apr 10, 2017 | 14.69 | 14.75 | 14.69 | 14.73 | 2,140 | -0.14(-0.93%) |
Apr 07, 2017 | 14.90 | 14.91 | 14.87 | 14.87 | 639 | -0.06(-0.40%) |
Apr 06, 2017 | 14.96 | 14.96 | 14.89 | 14.93 | 1,172 | +0.11(+0.74%) |
Apr 05, 2017 | 14.91 | 15.03 | 14.82 | 14.82 | 2,778 | -0.08(-0.54%) |
Apr 04, 2017 | 14.75 | 14.93 | 14.75 | 14.90 | 2,597 | -0.48(-3.12%) |
Apr 03, 2017 | 15.38 | 15.38 | 15.33 | 15.38 | 1,185 | +0.66(+4.48%) |
Mar 31, 2017 | 14.76 | 14.76 | 14.72 | 14.72 | 1,475 | -0.35(-2.32%) |
Mar 30, 2017 | 14.85 | 15.07 | 14.85 | 15.07 | 1,231 | -0.32(-2.08%) |
Mar 29, 2017 | 15.42 | 15.55 | 15.39 | 15.39 | 3,630 | -0.16(-1.03%) |
Mar 28, 2017 | 15.64 | 15.64 | 15.46 | 15.55 | 798 | +0.07(+0.45%) |
Mar 27, 2017 | 15.48 | 15.48 | 15.38 | 15.48 | 1,004 | +0.14(+0.93%) |
Mar 24, 2017 | 15.37 | 15.41 | 15.34 | 15.34 | 2,363 | +0.06(+0.38%) |
Mar 23, 2017 | 15.17 | 15.33 | 15.06 | 15.28 | 1,412 | -0.02(-0.14%) |
Mar 22, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 2,148 | -0.09(-0.57%) |
Mar 21, 2017 | 15.14 | 15.39 | 15.13 | 15.39 | 1,461 | +0.17(+1.12%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.22 | 15.22 | 1,869 | -0.11(-0.72%) |
Mar 17, 2017 | 15.15 | 15.33 | 14.99 | 15.33 | 1,044 | +0.00(+0.00%) |
Mar 16, 2017 | 15.40 | 15.40 | 15.33 | 15.33 | 2,945 | -0.10(-0.65%) |
Mar 15, 2017 | 14.90 | 15.43 | 14.90 | 15.43 | 5,338 | +0.55(+3.70%) |
Mar 14, 2017 | 15.14 | 15.14 | 14.88 | 14.88 | 795 | -0.08(-0.53%) |
Mar 13, 2017 | 15.00 | 15.23 | 14.96 | 14.96 | 1,250 | -0.40(-2.60%) |
Mar 10, 2017 | 15.17 | 15.36 | 14.98 | 15.36 | 1,251 | +0.45(+3.02%) |
Mar 09, 2017 | 14.91 | 14.91 | 14.91 | 14.91 | 576 | -0.25(-1.65%) |
Mar 08, 2017 | 15.16 | 15.16 | 15.12 | 15.16 | 1,695 | +0.06(+0.40%) |
Mar 07, 2017 | 15.09 | 15.10 | 14.92 | 15.10 | 5,434 | +0.19(+1.29%) |
Mar 06, 2017 | 14.76 | 14.94 | 14.76 | 14.91 | 2,579 | -0.08(-0.52%) |
Mar 03, 2017 | 14.85 | 15.02 | 14.85 | 14.99 | 2,338 | +0.14(+0.92%) |
Mar 02, 2017 | 14.62 | 14.85 | 14.62 | 14.85 | 1,215 | +0.00(+0.00%) |