Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.04 | 17.04 | 16.60 | 16.77 | 7,835 | -0.04(-0.23%) |
May 30, 2017 | 16.76 | 16.85 | 16.74 | 16.81 | 12,289 | +0.08(+0.50%) |
May 26, 2017 | 16.77 | 16.77 | 16.63 | 16.73 | 9,180 | -0.01(-0.07%) |
May 25, 2017 | 16.79 | 16.79 | 16.71 | 16.74 | 5,709 | +0.03(+0.20%) |
May 24, 2017 | 16.59 | 16.71 | 16.57 | 16.71 | 10,544 | +0.19(+1.18%) |
May 23, 2017 | 16.62 | 16.62 | 16.49 | 16.51 | 11,889 | -0.06(-0.36%) |
May 22, 2017 | 16.48 | 16.57 | 16.47 | 16.57 | 13,742 | +0.22(+1.35%) |
May 19, 2017 | 16.26 | 16.45 | 16.26 | 16.35 | 10,180 | +0.07(+0.41%) |
May 18, 2017 | 16.05 | 16.30 | 16.05 | 16.28 | 14,679 | +0.14(+0.89%) |
May 17, 2017 | 16.49 | 16.49 | 16.12 | 16.14 | 8,881 | -0.51(-3.06%) |
May 16, 2017 | 16.65 | 16.69 | 16.57 | 16.65 | 9,782 | -0.04(-0.23%) |
May 15, 2017 | 16.56 | 16.76 | 16.49 | 16.69 | 16,485 | +0.16(+0.99%) |
May 12, 2017 | 16.71 | 16.71 | 16.49 | 16.53 | 6,867 | -0.16(-0.98%) |
May 11, 2017 | 16.75 | 16.77 | 16.60 | 16.69 | 20,731 | -0.06(-0.37%) |
May 10, 2017 | 16.70 | 16.75 | 16.65 | 16.75 | 14,756 | +0.10(+0.61%) |
May 09, 2017 | 16.51 | 16.68 | 16.50 | 16.65 | 19,068 | +0.19(+1.18%) |
May 08, 2017 | 16.42 | 16.48 | 16.41 | 16.46 | 15,672 | +0.06(+0.39%) |
May 05, 2017 | 16.28 | 16.41 | 16.20 | 16.39 | 13,945 | +0.37(+2.33%) |
May 04, 2017 | 16.09 | 16.09 | 15.98 | 16.02 | 11,457 | -0.09(-0.54%) |
May 03, 2017 | 16.13 | 16.25 | 16.08 | 16.11 | 6,108 | -0.08(-0.48%) |
May 02, 2017 | 16.14 | 16.19 | 16.13 | 16.18 | 3,029 | -0.03(-0.21%) |
May 01, 2017 | 16.15 | 16.28 | 16.15 | 16.22 | 14,256 | +0.06(+0.36%) |
Apr 28, 2017 | 16.32 | 16.32 | 16.16 | 16.16 | 6,447 | -0.20(-1.19%) |
Apr 27, 2017 | 16.34 | 16.35 | 16.28 | 16.35 | 6,665 | +0.10(+0.62%) |
Apr 26, 2017 | 16.31 | 16.31 | 16.17 | 16.25 | 5,606 | -0.05(-0.29%) |
Apr 25, 2017 | 16.21 | 16.33 | 16.21 | 16.30 | 6,354 | +0.10(+0.64%) |
Apr 24, 2017 | 16.24 | 16.24 | 16.07 | 16.20 | 6,513 | +0.33(+2.05%) |
Apr 21, 2017 | 16.00 | 16.00 | 15.84 | 15.87 | 10,316 | -0.10(-0.60%) |
Apr 20, 2017 | 15.91 | 15.99 | 15.86 | 15.97 | 12,466 | +0.12(+0.77%) |
Apr 19, 2017 | 15.90 | 15.93 | 15.82 | 15.85 | 6,464 | +0.04(+0.26%) |
Apr 18, 2017 | 15.64 | 15.80 | 15.64 | 15.80 | 8,794 | +0.04(+0.28%) |
Apr 17, 2017 | 15.73 | 15.76 | 15.65 | 15.76 | 25,116 | +0.10(+0.66%) |
Apr 13, 2017 | 15.72 | 15.78 | 15.65 | 15.66 | 12,661 | -0.08(-0.53%) |
Apr 12, 2017 | 15.94 | 15.94 | 15.74 | 15.74 | 9,336 | -0.26(-1.64%) |
Apr 11, 2017 | 16.00 | 16.11 | 15.79 | 16.00 | 3,904 | -0.01(-0.09%) |
Apr 10, 2017 | 15.83 | 16.07 | 15.83 | 16.02 | 4,564 | +0.16(+1.00%) |
Apr 07, 2017 | 15.73 | 15.92 | 15.73 | 15.86 | 30,898 | +0.09(+0.58%) |
Apr 06, 2017 | 15.71 | 15.85 | 15.64 | 15.77 | 6,705 | +0.11(+0.68%) |
Apr 05, 2017 | 16.00 | 16.00 | 15.66 | 15.66 | 15,837 | -0.18(-1.13%) |
Apr 04, 2017 | 15.93 | 15.93 | 15.79 | 15.84 | 33,920 | -0.21(-1.31%) |
Apr 03, 2017 | 16.27 | 16.27 | 15.98 | 16.05 | 10,838 | -0.06(-0.39%) |
Mar 31, 2017 | 16.12 | 16.18 | 16.11 | 16.11 | 7,906 | +0.02(+0.12%) |
Mar 30, 2017 | 16.06 | 16.10 | 16.02 | 16.09 | 12,395 | +0.10(+0.63%) |
Mar 29, 2017 | 15.98 | 16.00 | 15.91 | 15.99 | 4,304 | +0.03(+0.22%) |
Mar 28, 2017 | 15.75 | 15.98 | 15.75 | 15.96 | 6,610 | +0.17(+1.09%) |
Mar 27, 2017 | 15.67 | 15.84 | 15.59 | 15.78 | 13,969 | +0.04(+0.25%) |
Mar 24, 2017 | 15.67 | 15.87 | 15.67 | 15.74 | 3,281 | +0.08(+0.48%) |
Mar 23, 2017 | 15.59 | 15.77 | 15.59 | 15.67 | 8,697 | +0.01(+0.05%) |
Mar 22, 2017 | 15.77 | 15.77 | 15.47 | 15.66 | 14,867 | +0.08(+0.51%) |
Mar 21, 2017 | 16.03 | 16.05 | 15.57 | 15.58 | 10,609 | -0.45(-2.84%) |
Mar 20, 2017 | 16.08 | 16.08 | 15.98 | 16.04 | 10,865 | -0.07(-0.42%) |
Mar 17, 2017 | 16.08 | 16.15 | 16.07 | 16.10 | 14,343 | -0.01(-0.06%) |
Mar 16, 2017 | 16.06 | 16.15 | 16.06 | 16.11 | 6,854 | +0.11(+0.66%) |
Mar 15, 2017 | 15.85 | 16.01 | 15.81 | 16.01 | 9,549 | +0.26(+1.65%) |
Mar 14, 2017 | 15.81 | 15.81 | 15.61 | 15.75 | 12,172 | -0.08(-0.48%) |
Mar 13, 2017 | 15.75 | 15.82 | 15.74 | 15.82 | 15,589 | +0.12(+0.79%) |
Mar 10, 2017 | 15.72 | 15.75 | 15.65 | 15.70 | 7,657 | +0.07(+0.43%) |
Mar 09, 2017 | 15.72 | 15.74 | 15.59 | 15.63 | 8,869 | -0.06(-0.40%) |
Mar 08, 2017 | 15.73 | 15.81 | 15.69 | 15.69 | 23,903 | -0.04(-0.27%) |
Mar 07, 2017 | 15.82 | 15.84 | 15.73 | 15.74 | 9,492 | -0.04(-0.28%) |
Mar 06, 2017 | 15.86 | 15.86 | 15.66 | 15.78 | 18,431 | -0.10(-0.65%) |
Mar 03, 2017 | 15.95 | 16.03 | 15.87 | 15.88 | 13,673 | -0.12(-0.76%) |
Mar 02, 2017 | 16.12 | 16.12 | 16.01 | 16.01 | 20,419 | -0.09(-0.54%) |