Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.58 | 15.58 | 15.58 | 15.58 | 3,996 | +0.01(+0.10%) |
May 30, 2017 | 15.56 | 15.57 | 15.56 | 15.57 | 373 | +0.00(+0.01%) |
May 26, 2017 | 15.51 | 15.57 | 15.51 | 15.57 | 3,630 | +0.03(+0.19%) |
May 25, 2017 | 15.51 | 15.54 | 15.51 | 15.54 | 633 | +0.04(+0.26%) |
May 24, 2017 | 15.54 | 15.54 | 15.50 | 15.50 | 9,319 | -0.04(-0.28%) |
May 23, 2017 | 15.55 | 15.57 | 15.54 | 15.54 | 7,070 | -0.02(-0.13%) |
May 22, 2017 | 15.55 | 15.56 | 15.52 | 15.56 | 7,425 | -0.02(-0.15%) |
May 19, 2017 | 15.56 | 15.59 | 15.56 | 15.59 | 2,647 | +0.01(+0.05%) |
May 18, 2017 | 15.55 | 15.58 | 15.55 | 15.58 | 508 | +0.01(+0.05%) |
May 17, 2017 | 15.55 | 15.57 | 15.55 | 15.57 | 513 | +0.10(+0.62%) |
May 16, 2017 | 15.47 | 15.50 | 15.43 | 15.47 | 15,310 | -0.03(-0.21%) |
May 15, 2017 | 15.53 | 15.53 | 15.49 | 15.51 | 75,382 | +0.02(+0.10%) |
May 12, 2017 | 15.50 | 15.53 | 15.49 | 15.49 | 7,224 | +0.02(+0.10%) |
May 11, 2017 | 15.47 | 15.54 | 15.45 | 15.47 | 33,606 | +0.02(+0.12%) |
May 10, 2017 | 15.47 | 15.47 | 15.46 | 15.46 | 1,273 | +0.02(+0.14%) |
May 09, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 8,231 | -0.05(-0.31%) |
May 08, 2017 | 15.47 | 15.52 | 15.47 | 15.48 | 8,952 | +0.00(+0.02%) |
May 05, 2017 | 15.47 | 15.48 | 15.47 | 15.48 | 1,660 | -0.01(-0.07%) |
May 04, 2017 | 15.51 | 15.51 | 15.48 | 15.49 | 16,853 | -0.05(-0.34%) |
May 03, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 507 | -0.01(-0.08%) |
May 02, 2017 | 15.55 | 15.56 | 15.55 | 15.56 | 1,423 | -0.06(-0.38%) |
May 01, 2017 | 16.02 | 16.02 | 15.57 | 15.61 | 8,023 | +0.02(+0.12%) |
Apr 28, 2017 | 15.58 | 15.60 | 15.58 | 15.60 | 643 | +0.01(+0.06%) |
Apr 27, 2017 | 15.61 | 15.61 | 15.58 | 15.59 | 4,367 | +0.01(+0.09%) |
Apr 26, 2017 | 15.59 | 15.59 | 15.55 | 15.57 | 823 | +0.01(+0.05%) |
Apr 25, 2017 | 15.57 | 15.60 | 15.56 | 15.56 | 6,197 | -0.02(-0.10%) |
Apr 24, 2017 | 15.56 | 15.60 | 15.56 | 15.58 | 16,221 | +0.02(+0.10%) |
Apr 21, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 622 | -0.03(-0.20%) |
Apr 20, 2017 | 15.58 | 15.60 | 15.58 | 15.60 | 2,334 | +0.00(+0.03%) |
Apr 19, 2017 | 15.59 | 15.60 | 15.59 | 15.59 | 2,025 | -0.01(-0.08%) |
Apr 18, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 6,825 | +0.00(+0.03%) |
Apr 17, 2017 | 15.58 | 15.60 | 15.58 | 15.60 | 1,070 | -0.03(-0.18%) |
Apr 13, 2017 | 15.64 | 15.64 | 15.62 | 15.63 | 8,086 | +0.01(+0.05%) |
Apr 12, 2017 | 15.56 | 15.62 | 15.53 | 15.62 | 24,299 | +0.05(+0.31%) |
Apr 11, 2017 | 15.42 | 15.57 | 15.42 | 15.57 | 2,383 | +0.05(+0.34%) |
Apr 10, 2017 | 15.53 | 15.53 | 15.52 | 15.52 | 2,435 | -0.05(-0.34%) |
Apr 07, 2017 | 15.57 | 15.57 | 15.56 | 15.57 | 4,987 | -0.00(-0.03%) |
Apr 06, 2017 | 15.57 | 15.58 | 15.53 | 15.58 | 8,797 | -0.01(-0.07%) |
Apr 05, 2017 | 15.60 | 15.60 | 15.55 | 15.59 | 65,022 | +0.02(+0.15%) |
Apr 04, 2017 | 15.57 | 15.58 | 15.54 | 15.56 | 16,687 | +0.01(+0.06%) |
Apr 03, 2017 | 15.56 | 15.56 | 15.54 | 15.56 | 15,193 | +0.03(+0.18%) |
Mar 31, 2017 | 15.52 | 15.53 | 15.52 | 15.53 | 562,642 | +0.03(+0.20%) |
Mar 30, 2017 | 15.51 | 15.51 | 15.50 | 15.50 | 519 | -0.04(-0.28%) |
Mar 29, 2017 | 15.51 | 15.54 | 15.50 | 15.54 | 6,292 | +0.04(+0.23%) |
Mar 28, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 13,489 | -0.07(-0.46%) |
Mar 27, 2017 | 15.55 | 15.57 | 15.55 | 15.57 | 17,635 | +0.08(+0.51%) |
Mar 24, 2017 | 15.50 | 15.53 | 15.50 | 15.50 | 4,031 | -0.01(-0.05%) |
Mar 23, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 276 | +0.01(+0.05%) |
Mar 22, 2017 | 15.51 | 15.51 | 15.46 | 15.50 | 15,128 | -0.01(-0.05%) |
Mar 21, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 18,457 | +0.03(+0.21%) |
Mar 20, 2017 | 15.45 | 15.48 | 15.43 | 15.47 | 3,318 | -0.01(-0.05%) |
Mar 17, 2017 | 15.47 | 15.48 | 15.45 | 15.48 | 19,536 | +0.05(+0.31%) |
Mar 16, 2017 | 15.42 | 15.44 | 15.42 | 15.43 | 42,943 | +0.07(+0.48%) |
Mar 15, 2017 | 15.36 | 15.36 | 15.36 | 15.36 | 297 | -0.00(-0.03%) |
Mar 14, 2017 | 15.34 | 15.37 | 15.34 | 15.36 | 10,318 | +0.05(+0.32%) |
Mar 13, 2017 | 15.34 | 15.37 | 15.31 | 15.31 | 51,367 | -0.06(-0.40%) |
Mar 10, 2017 | 15.39 | 15.39 | 15.37 | 15.38 | 2,448 | -0.01(-0.07%) |
Mar 09, 2017 | 15.39 | 15.40 | 15.35 | 15.39 | 42,600 | -0.11(-0.71%) |
Mar 08, 2017 | 15.46 | 15.50 | 15.33 | 15.50 | 20,137 | +0.04(+0.23%) |
Mar 07, 2017 | 15.44 | 15.46 | 15.43 | 15.46 | 1,926 | +0.02(+0.14%) |
Mar 06, 2017 | 15.46 | 15.46 | 15.44 | 15.44 | 457 | -0.01(-0.09%) |
Mar 03, 2017 | 15.42 | 15.45 | 15.41 | 15.45 | 6,612 | +0.05(+0.34%) |
Mar 02, 2017 | 15.39 | 15.40 | 15.39 | 15.40 | 16,319 | -0.04(-0.26%) |