Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.92 | 15.96 | 15.86 | 15.96 | 10,676 | +0.05(+0.32%) |
May 30, 2017 | 15.90 | 15.90 | 15.86 | 15.90 | 1,475 | +0.01(+0.05%) |
May 26, 2017 | 15.88 | 15.90 | 15.88 | 15.90 | 4,097 | -0.01(-0.05%) |
May 25, 2017 | 15.91 | 15.91 | 15.90 | 15.90 | 2,118 | -0.01(-0.05%) |
May 24, 2017 | 15.91 | 15.91 | 15.91 | 15.91 | 2,230 | +0.05(+0.28%) |
May 23, 2017 | 15.90 | 15.90 | 15.82 | 15.87 | 8,273 | +0.01(+0.08%) |
May 22, 2017 | 15.84 | 15.86 | 15.80 | 15.86 | 3,854 | +0.03(+0.16%) |
May 19, 2017 | 15.83 | 15.83 | 15.80 | 15.83 | 2,461 | -0.07(-0.41%) |
May 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.08(+0.48%) | |
May 16, 2017 | 15.80 | 15.82 | 15.80 | 15.82 | 2,056 | -0.04(-0.26%) |
May 15, 2017 | 15.85 | 15.87 | 15.85 | 15.86 | 3,339 | +0.10(+0.64%) |
May 11, 2017 | 15.76 | 15.76 | 15.76 | 0 | +0.05(+0.32%) | |
May 10, 2017 | 15.65 | 15.71 | 15.65 | 15.71 | 1,515 | -0.08(-0.48%) |
May 08, 2017 | 15.79 | 15.79 | 15.79 | 2 | +0.03(+0.19%) | |
May 05, 2017 | 15.76 | 15.76 | 15.76 | 15.76 | 328 | -0.00(-0.03%) |
May 04, 2017 | 15.78 | 15.78 | 15.76 | 15.76 | 1,073 | -0.03(-0.21%) |
May 03, 2017 | 15.75 | 15.80 | 15.74 | 15.80 | 19,856 | +0.04(+0.27%) |
May 02, 2017 | 15.71 | 15.75 | 15.67 | 15.75 | 2,681 | +0.08(+0.49%) |
May 01, 2017 | 15.75 | 15.75 | 15.68 | 15.68 | 6,548 | +0.02(+0.14%) |
Apr 27, 2017 | 15.66 | 15.66 | 15.66 | 0 | +0.02(+0.15%) | |
Apr 26, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 616 | +0.00(+0.01%) |
Apr 25, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 511 | -0.07(-0.46%) |
Apr 24, 2017 | 15.72 | 15.72 | 15.70 | 15.70 | 2,678 | -0.06(-0.37%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.76 | 15.76 | 1,824 | +0.02(+0.11%) |
Apr 20, 2017 | 15.74 | 15.75 | 15.73 | 15.75 | 6,347 | +0.04(+0.26%) |
Apr 17, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.02%) | |
Apr 13, 2017 | 15.71 | 15.71 | 15.70 | 15.70 | 3,335 | -0.00(-0.02%) |
Apr 12, 2017 | 15.68 | 15.70 | 15.68 | 15.70 | 1,316 | +0.23(+1.51%) |
Apr 05, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.03(-0.22%) | |
Apr 03, 2017 | 15.50 | 15.50 | 15.50 | 1 | +0.02(+0.11%) | |
Mar 31, 2017 | 15.42 | 15.49 | 15.40 | 15.49 | 13,365 | +0.03(+0.22%) |
Mar 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.04(+0.25%) | |
Mar 28, 2017 | 15.41 | 15.43 | 15.41 | 15.41 | 37,863 | +0.00(+0.02%) |
Mar 27, 2017 | 15.37 | 15.42 | 15.37 | 15.41 | 4,717 | +0.06(+0.40%) |
Mar 24, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,446 | -0.02(-0.12%) |
Mar 23, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 1,196 | +0.05(+0.32%) |
Mar 22, 2017 | 15.33 | 15.34 | 15.32 | 15.32 | 2,998 | +0.00(+0.01%) |
Mar 21, 2017 | 15.30 | 15.32 | 15.30 | 15.32 | 77,165 | +0.04(+0.24%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.28 | 15.28 | 3,032 | +0.12(+0.80%) |
Mar 16, 2017 | 15.16 | 15.16 | 15.16 | 0 | -0.01(-0.04%) | |
Mar 15, 2017 | 15.11 | 15.17 | 15.11 | 15.17 | 841 | +0.07(+0.49%) |
Mar 13, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.02(+0.11%) | |
Mar 10, 2017 | 15.08 | 15.08 | 15.05 | 15.08 | 2,827 | -0.13(-0.88%) |
Mar 08, 2017 | 15.21 | 15.21 | 15.21 | 0 | -0.12(-0.76%) | |
Mar 07, 2017 | 15.34 | 15.34 | 15.31 | 15.33 | 1,535 | -0.03(-0.17%) |