Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.99 | 16.00 | 15.98 | 15.98 | 37,617 | -0.01(-0.06%) |
May 30, 2017 | 15.99 | 16.00 | 15.98 | 15.99 | 91,696 | -0.01(-0.06%) |
May 29, 2017 | 15.98 | 16.00 | 15.98 | 16.00 | 31,466 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 15.98 | 15.96 | 15.97 | 46,411 | -0.03(-0.19%) |
May 25, 2017 | 16.00 | 16.01 | 15.97 | 16.00 | 26,080 | +0.04(+0.25%) |
May 24, 2017 | 15.97 | 15.97 | 15.94 | 15.96 | 64,619 | +0.01(+0.06%) |
May 23, 2017 | 16.02 | 16.02 | 15.95 | 15.95 | 198,646 | -0.07(-0.44%) |
May 19, 2017 | 16.00 | 16.03 | 15.97 | 16.02 | 75,045 | +0.03(+0.19%) |
May 18, 2017 | 15.99 | 16.00 | 15.97 | 15.99 | 185,992 | +0.03(+0.19%) |
May 17, 2017 | 15.92 | 15.98 | 15.91 | 15.96 | 103,906 | +0.11(+0.69%) |
May 16, 2017 | 15.84 | 15.86 | 15.84 | 15.85 | 98,840 | +0.02(+0.13%) |
May 15, 2017 | 15.86 | 15.86 | 15.83 | 15.83 | 149,048 | -0.01(-0.06%) |
May 12, 2017 | 15.87 | 15.88 | 15.84 | 15.84 | 297,958 | +0.00(+0.00%) |
May 11, 2017 | 15.84 | 15.85 | 15.83 | 15.84 | 112,881 | +0.00(+0.00%) |
May 10, 2017 | 15.86 | 15.86 | 15.83 | 15.84 | 73,041 | +0.00(+0.00%) |
May 09, 2017 | 15.85 | 15.86 | 15.84 | 15.84 | 185,700 | -0.06(-0.38%) |
May 08, 2017 | 15.93 | 15.93 | 15.90 | 15.90 | 130,146 | -0.03(-0.19%) |
May 05, 2017 | 15.93 | 15.94 | 15.92 | 15.93 | 92,763 | +0.01(+0.06%) |
May 04, 2017 | 15.91 | 15.93 | 15.90 | 15.92 | 42,007 | -0.02(-0.13%) |
May 03, 2017 | 15.96 | 15.96 | 15.93 | 15.94 | 71,968 | +0.01(+0.06%) |
May 02, 2017 | 15.89 | 15.94 | 15.89 | 15.93 | 32,799 | +0.05(+0.31%) |
May 01, 2017 | 15.90 | 15.91 | 15.86 | 15.88 | 211,479 | -0.02(-0.13%) |
Apr 28, 2017 | 15.88 | 15.90 | 15.88 | 15.90 | 99,558 | +0.02(+0.13%) |
Apr 27, 2017 | 15.88 | 15.89 | 15.85 | 15.88 | 43,326 | +0.02(+0.13%) |
Apr 26, 2017 | 15.86 | 15.86 | 15.85 | 15.86 | 32,842 | +0.02(+0.13%) |
Apr 25, 2017 | 15.86 | 15.86 | 15.84 | 15.84 | 157,750 | -0.07(-0.44%) |
Apr 24, 2017 | 15.90 | 15.91 | 15.88 | 15.91 | 38,640 | -0.01(-0.06%) |
Apr 21, 2017 | 15.93 | 15.94 | 15.91 | 15.92 | 50,141 | +0.01(+0.06%) |
Apr 20, 2017 | 15.91 | 15.91 | 15.89 | 15.91 | 38,190 | -0.02(-0.13%) |
Apr 19, 2017 | 15.93 | 15.93 | 15.91 | 15.93 | 85,416 | +0.00(+0.00%) |
Apr 18, 2017 | 15.90 | 15.94 | 15.90 | 15.93 | 27,348 | +0.06(+0.38%) |
Apr 17, 2017 | 15.89 | 15.90 | 15.87 | 15.87 | 92,700 | -0.03(-0.19%) |
Apr 13, 2017 | 15.89 | 15.91 | 15.86 | 15.90 | 23,316 | +0.06(+0.38%) |
Apr 12, 2017 | 15.83 | 15.85 | 15.82 | 15.84 | 63,777 | +0.01(+0.06%) |
Apr 11, 2017 | 15.80 | 15.83 | 15.79 | 15.83 | 61,737 | +0.07(+0.44%) |
Apr 10, 2017 | 15.79 | 15.79 | 15.76 | 15.76 | 107,105 | -0.02(-0.13%) |
Apr 07, 2017 | 15.83 | 15.84 | 15.78 | 15.78 | 67,281 | -0.03(-0.19%) |
Apr 06, 2017 | 15.81 | 15.81 | 15.79 | 15.81 | 133,358 | +0.03(+0.19%) |
Apr 05, 2017 | 15.77 | 15.78 | 15.75 | 15.78 | 106,150 | +0.01(+0.06%) |
Apr 04, 2017 | 15.78 | 15.78 | 15.76 | 15.77 | 148,139 | +0.02(+0.13%) |
Apr 03, 2017 | 15.73 | 15.77 | 15.72 | 15.75 | 124,879 | +0.04(+0.25%) |
Mar 31, 2017 | 15.69 | 15.71 | 15.69 | 15.71 | 78,829 | +0.00(+0.00%) |
Mar 30, 2017 | 15.74 | 15.74 | 15.71 | 15.71 | 107,838 | -0.01(-0.06%) |
Mar 29, 2017 | 15.72 | 15.73 | 15.72 | 15.72 | 119,420 | +0.02(+0.10%) |
Mar 28, 2017 | 15.75 | 15.75 | 15.71 | 15.71 | 107,449 | -0.06(-0.41%) |
Mar 27, 2017 | 15.80 | 15.80 | 15.77 | 15.77 | 69,328 | +0.02(+0.13%) |
Mar 24, 2017 | 15.71 | 15.75 | 15.71 | 15.75 | 66,775 | +0.05(+0.32%) |
Mar 23, 2017 | 15.72 | 15.72 | 15.69 | 15.70 | 56,556 | +0.01(+0.06%) |
Mar 22, 2017 | 15.70 | 15.72 | 15.69 | 15.69 | 54,609 | +0.03(+0.19%) |
Mar 21, 2017 | 15.63 | 15.67 | 15.63 | 15.66 | 69,549 | +0.01(+0.06%) |
Mar 20, 2017 | 15.64 | 15.65 | 15.62 | 15.65 | 91,194 | +0.04(+0.26%) |
Mar 17, 2017 | 15.59 | 15.63 | 15.59 | 15.61 | 68,922 | +0.02(+0.13%) |
Mar 16, 2017 | 15.60 | 15.60 | 15.58 | 15.59 | 73,968 | +0.00(+0.00%) |
Mar 15, 2017 | 15.55 | 15.59 | 15.55 | 15.59 | 37,870 | +0.07(+0.45%) |
Mar 14, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 42,321 | +0.00(+0.00%) |
Mar 13, 2017 | 15.53 | 15.53 | 15.51 | 15.52 | 90,712 | -0.02(-0.13%) |
Mar 10, 2017 | 15.55 | 15.55 | 15.53 | 15.54 | 48,521 | +0.00(+0.00%) |
Mar 09, 2017 | 15.57 | 15.57 | 15.54 | 15.54 | 157,469 | -0.03(-0.19%) |
Mar 08, 2017 | 15.57 | 15.59 | 15.56 | 15.57 | 127,638 | -0.05(-0.32%) |
Mar 07, 2017 | 15.64 | 15.64 | 15.62 | 15.62 | 93,813 | -0.03(-0.19%) |
Mar 06, 2017 | 15.66 | 15.66 | 15.64 | 15.65 | 115,783 | +0.01(+0.06%) |
Mar 03, 2017 | 15.64 | 15.65 | 15.63 | 15.64 | 86,880 | +0.00(+0.00%) |
Mar 02, 2017 | 15.65 | 15.65 | 15.62 | 15.64 | 116,975 | +0.00(+0.00%) |