Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.74 | 15.79 | 15.70 | 15.76 | 16,158 | -0.08(-0.51%) |
May 29, 2017 | 15.84 | 15.84 | 15.84 | 272 | +0.08(+0.51%) | |
May 26, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 311 | -0.11(-0.69%) |
May 25, 2017 | 15.90 | 15.90 | 15.86 | 15.87 | 5,214 | +0.01(+0.06%) |
May 24, 2017 | 15.84 | 15.87 | 15.83 | 15.86 | 1,019 | +0.02(+0.13%) |
May 23, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 3,251 | -0.02(-0.13%) |
May 19, 2017 | 15.73 | 15.86 | 15.73 | 15.86 | 550 | +0.08(+0.51%) |
May 18, 2017 | 16.03 | 16.03 | 15.78 | 15.78 | 1,697 | -0.16(-1.00%) |
May 17, 2017 | 16.00 | 16.03 | 15.86 | 15.94 | 11,504 | -0.06(-0.38%) |
May 16, 2017 | 16.03 | 16.04 | 16.00 | 16.00 | 3,284 | -0.03(-0.19%) |
May 15, 2017 | 15.98 | 16.05 | 15.98 | 16.03 | 10,058 | -0.01(-0.06%) |
May 12, 2017 | 16.07 | 16.07 | 16.04 | 16.04 | 9,638 | -0.03(-0.19%) |
May 11, 2017 | 16.14 | 16.14 | 16.07 | 16.07 | 1,379 | -0.03(-0.19%) |
May 10, 2017 | 16.11 | 16.11 | 16.10 | 16.10 | 3,398 | +0.00(+0.00%) |
May 09, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.13(+0.81%) |
May 05, 2017 | 15.97 | 15.97 | 15.97 | 54 | -0.07(-0.44%) | |
May 04, 2017 | 16.06 | 16.06 | 16.04 | 16.04 | 364 | -0.08(-0.50%) |
May 03, 2017 | 16.11 | 16.12 | 16.10 | 16.12 | 10,936 | -0.02(-0.12%) |
May 02, 2017 | 16.10 | 16.15 | 16.07 | 16.14 | 3,544 | -0.02(-0.12%) |
May 01, 2017 | 16.25 | 16.25 | 16.16 | 16.16 | 1,712 | -0.06(-0.37%) |
Apr 28, 2017 | 16.25 | 16.25 | 16.21 | 16.22 | 8,456 | -0.01(-0.06%) |
Apr 27, 2017 | 16.29 | 16.29 | 16.20 | 16.23 | 5,036 | -0.07(-0.43%) |
Apr 26, 2017 | 16.32 | 16.32 | 16.30 | 16.30 | 2,504 | -0.02(-0.12%) |
Apr 25, 2017 | 16.35 | 16.35 | 16.30 | 16.32 | 3,424 | +0.00(+0.00%) |
Apr 24, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 815 | +0.06(+0.37%) |
Apr 21, 2017 | 16.44 | 16.44 | 16.25 | 16.26 | 4,395 | -0.11(-0.67%) |
Apr 20, 2017 | 16.38 | 16.41 | 16.37 | 16.37 | 10,881 | +0.00(+0.00%) |
Apr 19, 2017 | 16.46 | 16.46 | 16.34 | 16.37 | 11,242 | +0.01(+0.06%) |
Apr 18, 2017 | 16.51 | 16.51 | 16.36 | 16.36 | 6,080 | -0.13(-0.79%) |
Apr 17, 2017 | 16.69 | 16.69 | 16.49 | 16.49 | 9,155 | -0.06(-0.36%) |
Apr 13, 2017 | 16.59 | 16.59 | 16.55 | 16.55 | 7,938 | +0.02(+0.12%) |
Apr 12, 2017 | 16.54 | 16.54 | 16.53 | 16.53 | 1,300 | -0.05(-0.30%) |
Apr 11, 2017 | 16.61 | 16.62 | 16.57 | 16.58 | 4,680 | -0.04(-0.24%) |
Apr 10, 2017 | 16.58 | 16.62 | 16.58 | 16.62 | 4,520 | +0.10(+0.61%) |
Apr 07, 2017 | 16.45 | 16.54 | 16.45 | 16.52 | 2,001 | +0.06(+0.36%) |
Apr 06, 2017 | 16.46 | 16.46 | 16.46 | 16.46 | 945 | +0.10(+0.61%) |
Apr 05, 2017 | 16.40 | 16.40 | 16.36 | 16.36 | 2,903 | +0.00(+0.00%) |
Apr 04, 2017 | 16.34 | 16.36 | 16.34 | 16.36 | 475 | +0.03(+0.18%) |
Apr 03, 2017 | 16.32 | 16.33 | 16.32 | 16.33 | 11,800 | +0.01(+0.06%) |
Mar 31, 2017 | 16.21 | 16.32 | 16.21 | 16.32 | 5,237 | +0.02(+0.12%) |
Mar 30, 2017 | 16.18 | 16.30 | 16.18 | 16.30 | 12,750 | +0.07(+0.43%) |
Mar 29, 2017 | 16.17 | 16.23 | 16.17 | 16.23 | 10,390 | +0.16(+1.00%) |
Mar 28, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 309 | -0.06(-0.37%) |
Mar 27, 2017 | 16.22 | 16.22 | 16.10 | 16.13 | 18,102 | -0.09(-0.55%) |
Mar 24, 2017 | 16.22 | 16.22 | 16.17 | 16.22 | 2,971 | +0.11(+0.68%) |
Mar 22, 2017 | 16.11 | 16.11 | 16.11 | 80 | -0.14(-0.86%) | |
Mar 21, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 8,338 | +0.01(+0.06%) |
Mar 20, 2017 | 16.31 | 16.31 | 16.24 | 16.24 | 2,571 | -0.06(-0.37%) |
Mar 17, 2017 | 16.32 | 16.32 | 16.30 | 16.30 | 705 | -0.06(-0.37%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.36 | 16.36 | 6,112 | -0.01(-0.06%) |
Mar 15, 2017 | 16.38 | 16.38 | 16.37 | 16.37 | 600 | +0.01(+0.06%) |
Mar 14, 2017 | 16.37 | 16.37 | 16.36 | 16.36 | 391 | -0.04(-0.24%) |
Mar 13, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 1,452 | +0.10(+0.61%) |
Mar 10, 2017 | 16.25 | 16.30 | 16.25 | 16.30 | 431 | +0.09(+0.52%) |
Mar 09, 2017 | 16.19 | 16.21 | 16.19 | 16.21 | 4,239 | +0.09(+0.53%) |
Mar 08, 2017 | 16.20 | 16.20 | 16.11 | 16.13 | 3,235 | -0.02(-0.12%) |
Mar 07, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 175 | +0.10(+0.62%) |
Mar 03, 2017 | 16.05 | 16.05 | 16.05 | 15 | -0.08(-0.50%) | |
Mar 02, 2017 | 16.09 | 16.09 | 16.09 | 16.13 | 1,075 | +0.09(+0.56%) |