Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.94 | 16.02 | 15.87 | 16.01 | 7,229,194 | +0.01(+0.04%) |
May 30, 2017 | 15.97 | 16.05 | 15.88 | 16.00 | 7,088,556 | -0.05(-0.33%) |
May 26, 2017 | 16.16 | 16.16 | 16.02 | 16.05 | 8,401,058 | -0.10(-0.63%) |
May 25, 2017 | 16.33 | 16.48 | 16.04 | 16.15 | 10,086,653 | -0.19(-1.17%) |
May 24, 2017 | 16.42 | 16.45 | 16.32 | 16.35 | 6,054,573 | -0.07(-0.44%) |
May 23, 2017 | 16.33 | 16.50 | 16.30 | 16.42 | 4,741,479 | +0.10(+0.62%) |
May 22, 2017 | 16.26 | 16.32 | 16.15 | 16.32 | 4,540,363 | +0.13(+0.81%) |
May 19, 2017 | 16.00 | 16.28 | 15.89 | 16.18 | 5,551,934 | +0.36(+2.26%) |
May 18, 2017 | 15.67 | 15.86 | 15.59 | 15.83 | 18,412,452 | +0.09(+0.57%) |
May 17, 2017 | 15.99 | 16.07 | 15.71 | 15.74 | 6,175,131 | -0.35(-2.15%) |
May 16, 2017 | 16.23 | 16.24 | 16.04 | 16.08 | 5,223,597 | -0.10(-0.63%) |
May 15, 2017 | 16.30 | 16.36 | 16.13 | 16.18 | 6,931,811 | +0.02(+0.11%) |
May 12, 2017 | 16.07 | 16.20 | 16.03 | 16.17 | 4,132,841 | +0.11(+0.71%) |
May 11, 2017 | 16.20 | 16.20 | 16.04 | 16.05 | 8,375,560 | -0.07(-0.41%) |
May 10, 2017 | 16.03 | 16.23 | 16.03 | 16.12 | 17,235,912 | +0.13(+0.82%) |
May 09, 2017 | 16.17 | 16.24 | 15.92 | 15.99 | 13,963,674 | -0.17(-1.03%) |
May 08, 2017 | 16.11 | 16.18 | 15.97 | 16.15 | 5,014,469 | +0.08(+0.52%) |
May 05, 2017 | 15.83 | 16.12 | 15.74 | 16.07 | 10,895,455 | +0.31(+1.97%) |
May 04, 2017 | 16.12 | 16.17 | 15.63 | 15.76 | 11,183,831 | -0.39(-2.44%) |
May 03, 2017 | 16.23 | 16.29 | 16.13 | 16.15 | 5,975,274 | -0.10(-0.59%) |
May 02, 2017 | 16.59 | 16.70 | 16.21 | 16.25 | 11,087,893 | -0.14(-0.84%) |
May 01, 2017 | 16.35 | 16.40 | 16.16 | 16.39 | 6,331,697 | +0.08(+0.48%) |
Apr 28, 2017 | 16.31 | 16.38 | 16.22 | 16.31 | 4,772,747 | +0.11(+0.70%) |
Apr 27, 2017 | 16.27 | 16.31 | 16.07 | 16.20 | 7,182,896 | -0.10(-0.62%) |
Apr 26, 2017 | 16.42 | 16.44 | 16.29 | 16.30 | 5,335,869 | -0.14(-0.85%) |
Apr 25, 2017 | 16.40 | 16.46 | 16.34 | 16.44 | 17,938,706 | +0.06(+0.36%) |
Apr 24, 2017 | 16.41 | 16.48 | 16.29 | 16.38 | 10,766,794 | +0.10(+0.61%) |
Apr 21, 2017 | 16.30 | 16.32 | 16.14 | 16.28 | 5,480,832 | +0.02(+0.11%) |
Apr 20, 2017 | 16.34 | 16.40 | 16.25 | 16.26 | 4,549,907 | -0.02(-0.11%) |
Apr 19, 2017 | 16.44 | 16.47 | 16.20 | 16.28 | 5,791,667 | -0.17(-1.04%) |
Apr 18, 2017 | 16.31 | 16.53 | 16.27 | 16.45 | 6,515,321 | +0.13(+0.79%) |
Apr 17, 2017 | 16.26 | 16.34 | 16.23 | 16.32 | 4,622,426 | +0.06(+0.40%) |
Apr 13, 2017 | 16.41 | 16.45 | 16.24 | 16.26 | 5,526,628 | -0.14(-0.86%) |
Apr 12, 2017 | 16.56 | 16.58 | 16.34 | 16.40 | 5,462,015 | -0.02(-0.11%) |
Apr 11, 2017 | 16.50 | 16.62 | 16.35 | 16.41 | 7,817,221 | -0.06(-0.39%) |
Apr 10, 2017 | 16.41 | 16.53 | 16.38 | 16.48 | 3,843,268 | +0.09(+0.57%) |
Apr 07, 2017 | 16.41 | 16.44 | 16.27 | 16.39 | 4,666,621 | +0.02(+0.11%) |
Apr 06, 2017 | 16.17 | 16.42 | 16.17 | 16.37 | 6,196,571 | +0.19(+1.20%) |
Apr 05, 2017 | 16.39 | 16.49 | 16.13 | 16.17 | 6,460,791 | -0.11(-0.65%) |
Apr 04, 2017 | 16.26 | 16.32 | 16.16 | 16.28 | 3,233,841 | +0.06(+0.40%) |
Apr 03, 2017 | 16.31 | 16.38 | 16.02 | 16.21 | 4,241,783 | -0.02(-0.14%) |
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |