Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.36 | 16.42 | 16.36 | 16.37 | 147,548 | -0.01(-0.08%) |
May 30, 2017 | 16.39 | 16.41 | 16.36 | 16.38 | 169,844 | -0.01(-0.08%) |
May 26, 2017 | 16.37 | 16.40 | 16.34 | 16.40 | 76,625 | +0.07(+0.40%) |
May 25, 2017 | 16.36 | 16.36 | 16.31 | 16.33 | 136,947 | -0.01(-0.08%) |
May 24, 2017 | 16.28 | 16.38 | 16.28 | 16.34 | 294,348 | +0.03(+0.20%) |
May 23, 2017 | 16.30 | 16.35 | 16.26 | 16.31 | 869,609 | +0.03(+0.20%) |
May 22, 2017 | 16.28 | 16.34 | 16.27 | 16.28 | 102,045 | -0.01(-0.08%) |
May 19, 2017 | 16.32 | 16.32 | 16.27 | 16.29 | 116,921 | -0.03(-0.16%) |
May 18, 2017 | 16.24 | 16.33 | 16.24 | 16.32 | 63,815 | -0.01(-0.04%) |
May 17, 2017 | 16.34 | 16.37 | 16.30 | 16.32 | 85,323 | -0.03(-0.16%) |
May 16, 2017 | 16.36 | 16.37 | 16.34 | 16.35 | 122,716 | +0.01(+0.04%) |
May 15, 2017 | 16.35 | 16.38 | 16.30 | 16.34 | 100,334 | -0.01(-0.04%) |
May 12, 2017 | 16.34 | 16.37 | 16.33 | 16.35 | 77,532 | +0.02(+0.12%) |
May 11, 2017 | 16.36 | 16.40 | 16.31 | 16.33 | 148,814 | -0.02(-0.12%) |
May 10, 2017 | 16.36 | 16.39 | 16.34 | 16.35 | 100,460 | +0.01(+0.04%) |
May 09, 2017 | 16.38 | 16.40 | 16.32 | 16.34 | 123,344 | +0.01(+0.04%) |
May 08, 2017 | 16.36 | 16.36 | 16.31 | 16.34 | 239,534 | -0.02(-0.12%) |
May 05, 2017 | 16.37 | 16.37 | 16.30 | 16.36 | 136,857 | +0.00(+0.00%) |
May 04, 2017 | 16.36 | 16.37 | 16.32 | 16.36 | 147,227 | +0.00(+0.00%) |
May 03, 2017 | 16.38 | 16.41 | 16.32 | 16.36 | 88,539 | -0.02(-0.12%) |
May 02, 2017 | 16.36 | 16.40 | 16.34 | 16.38 | 113,734 | +0.03(+0.20%) |
May 01, 2017 | 16.42 | 16.42 | 16.31 | 16.34 | 197,034 | -0.01(-0.05%) |
Apr 28, 2017 | 16.34 | 16.35 | 16.31 | 16.35 | 127,349 | +0.04(+0.24%) |
Apr 27, 2017 | 16.33 | 16.35 | 16.29 | 16.31 | 264,618 | +0.01(+0.04%) |
Apr 26, 2017 | 16.32 | 16.35 | 16.27 | 16.31 | 192,199 | +0.01(+0.04%) |
Apr 25, 2017 | 16.32 | 16.33 | 16.29 | 16.30 | 120,952 | +0.03(+0.20%) |
Apr 24, 2017 | 16.25 | 16.29 | 16.24 | 16.27 | 68,703 | +0.02(+0.12%) |
Apr 21, 2017 | 16.23 | 16.26 | 16.23 | 16.25 | 86,664 | +0.04(+0.24%) |
Apr 20, 2017 | 16.21 | 16.23 | 16.20 | 16.21 | 93,687 | +0.02(+0.12%) |
Apr 19, 2017 | 16.27 | 16.29 | 16.17 | 16.19 | 239,044 | -0.09(-0.56%) |
Apr 18, 2017 | 16.22 | 16.29 | 16.19 | 16.28 | 229,030 | +0.06(+0.36%) |
Apr 17, 2017 | 16.23 | 16.23 | 16.18 | 16.22 | 246,452 | +0.08(+0.49%) |
Apr 13, 2017 | 16.23 | 16.23 | 16.10 | 16.14 | 462,538 | -0.08(-0.49%) |
Apr 12, 2017 | 16.17 | 16.22 | 16.17 | 16.22 | 102,341 | +0.05(+0.28%) |
Apr 11, 2017 | 16.17 | 16.19 | 16.16 | 16.17 | 156,749 | +0.02(+0.12%) |
Apr 10, 2017 | 16.15 | 16.19 | 16.15 | 16.16 | 75,105 | -0.00(-0.02%) |
Apr 07, 2017 | 16.17 | 16.20 | 16.13 | 16.16 | 143,512 | -0.01(-0.06%) |
Apr 06, 2017 | 16.14 | 16.18 | 16.13 | 16.17 | 96,557 | +0.03(+0.20%) |
Apr 05, 2017 | 16.14 | 16.17 | 16.10 | 16.14 | 248,062 | +0.04(+0.22%) |
Apr 04, 2017 | 16.12 | 16.14 | 16.08 | 16.10 | 195,968 | +0.01(+0.06%) |
Apr 03, 2017 | 16.04 | 16.16 | 16.04 | 16.09 | 88,261 | -0.02(-0.14%) |
Mar 31, 2017 | 16.12 | 16.13 | 16.03 | 16.11 | 366,916 | -0.01(-0.04%) |
Mar 30, 2017 | 16.10 | 16.13 | 16.05 | 16.12 | 157,934 | +0.01(+0.08%) |
Mar 29, 2017 | 16.08 | 16.23 | 16.03 | 16.11 | 3,588,714 | +0.05(+0.33%) |
Mar 28, 2017 | 16.05 | 16.09 | 16.02 | 16.05 | 277,938 | +0.02(+0.12%) |
Mar 27, 2017 | 16.04 | 16.05 | 15.98 | 16.03 | 254,225 | -0.01(-0.04%) |
Mar 24, 2017 | 16.03 | 16.08 | 15.99 | 16.04 | 138,671 | +0.05(+0.33%) |
Mar 23, 2017 | 16.03 | 16.06 | 15.98 | 15.99 | 142,122 | +0.00(+0.00%) |
Mar 22, 2017 | 16.01 | 16.04 | 15.96 | 15.99 | 196,498 | -0.04(-0.24%) |
Mar 21, 2017 | 16.01 | 16.05 | 15.98 | 16.03 | 55,204 | +0.01(+0.04%) |
Mar 20, 2017 | 16.02 | 16.09 | 15.99 | 16.02 | 72,568 | +0.03(+0.16%) |
Mar 17, 2017 | 16.03 | 16.03 | 15.94 | 15.99 | 60,731 | +0.01(+0.08%) |
Mar 16, 2017 | 16.03 | 16.05 | 15.98 | 15.98 | 104,175 | +0.01(+0.08%) |
Mar 15, 2017 | 15.91 | 15.99 | 15.88 | 15.97 | 166,809 | +0.10(+0.66%) |
Mar 14, 2017 | 15.94 | 16.00 | 15.84 | 15.86 | 4,034,357 | -0.07(-0.41%) |
Mar 13, 2017 | 15.95 | 16.01 | 15.93 | 15.93 | 106,750 | -0.08(-0.49%) |
Mar 10, 2017 | 15.98 | 16.01 | 15.90 | 16.01 | 189,508 | +0.05(+0.33%) |
Mar 09, 2017 | 15.98 | 15.99 | 15.84 | 15.96 | 131,072 | -0.03(-0.16%) |
Mar 08, 2017 | 16.07 | 16.09 | 15.96 | 15.98 | 142,399 | -0.08(-0.53%) |
Mar 07, 2017 | 16.09 | 16.12 | 16.05 | 16.07 | 136,913 | -0.03(-0.16%) |
Mar 06, 2017 | 16.09 | 16.10 | 16.06 | 16.09 | 55,414 | +0.01(+0.08%) |
Mar 03, 2017 | 16.08 | 16.13 | 16.03 | 16.08 | 78,338 | +0.03(+0.16%) |
Mar 02, 2017 | 16.10 | 16.12 | 16.03 | 16.05 | 152,383 | -0.07(-0.43%) |