Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.92 | 15.94 | 15.89 | 15.94 | 17,126 | +0.00(+0.00%) |
Jun 29, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 2,725 | -0.13(-0.79%) |
Jun 28, 2017 | 16.03 | 16.06 | 16.03 | 16.06 | 3,200 | -0.03(-0.20%) |
Jun 26, 2017 | 16.10 | 16.10 | 16.10 | 21 | +0.02(+0.15%) | |
Jun 23, 2017 | 16.06 | 16.11 | 16.06 | 16.07 | 36,407 | +0.00(+0.00%) |
Jun 22, 2017 | 16.04 | 16.07 | 16.04 | 16.07 | 1,877 | +0.11(+0.69%) |
Jun 20, 2017 | 15.96 | 15.96 | 15.96 | 0 | -0.06(-0.39%) | |
Jun 19, 2017 | 16.03 | 16.03 | 16.03 | 16.03 | 170 | +0.03(+0.18%) |
Jun 15, 2017 | 16.00 | 16.00 | 16.00 | 117 | +0.05(+0.32%) | |
Jun 13, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.02(-0.12%) | |
Jun 12, 2017 | 15.97 | 15.97 | 15.90 | 15.96 | 9,976 | +0.02(+0.12%) |
Jun 09, 2017 | 15.96 | 15.96 | 15.95 | 15.95 | 237 | -0.04(-0.23%) |
Jun 08, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 1,426 | -0.01(-0.05%) |
Jun 07, 2017 | 16.01 | 16.01 | 15.99 | 15.99 | 4,080 | -0.01(-0.09%) |
Jun 06, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 309 | +0.06(+0.35%) |
Jun 05, 2017 | 15.98 | 15.98 | 15.95 | 15.95 | 498 | -0.04(-0.27%) |
Jun 02, 2017 | 16.00 | 16.01 | 15.93 | 15.99 | 22,585 | -0.02(-0.10%) |
Jun 01, 2017 | 16.01 | 16.01 | 16.01 | 16.01 | 1,915 | +0.05(+0.32%) |
May 31, 2017 | 15.92 | 15.96 | 15.86 | 15.96 | 10,676 | +0.05(+0.32%) |
May 30, 2017 | 15.90 | 15.90 | 15.86 | 15.90 | 1,475 | +0.01(+0.05%) |
May 26, 2017 | 15.88 | 15.90 | 15.88 | 15.90 | 4,097 | -0.01(-0.05%) |
May 25, 2017 | 15.91 | 15.91 | 15.90 | 15.90 | 2,118 | -0.01(-0.05%) |
May 24, 2017 | 15.91 | 15.91 | 15.91 | 15.91 | 2,230 | +0.05(+0.28%) |
May 23, 2017 | 15.90 | 15.90 | 15.82 | 15.87 | 8,273 | +0.01(+0.08%) |
May 22, 2017 | 15.84 | 15.86 | 15.80 | 15.86 | 3,854 | +0.03(+0.16%) |
May 19, 2017 | 15.83 | 15.83 | 15.80 | 15.83 | 2,461 | -0.07(-0.41%) |
May 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.08(+0.48%) | |
May 16, 2017 | 15.80 | 15.82 | 15.80 | 15.82 | 2,056 | -0.04(-0.26%) |
May 15, 2017 | 15.85 | 15.87 | 15.85 | 15.86 | 3,339 | +0.10(+0.64%) |
May 11, 2017 | 15.76 | 15.76 | 15.76 | 0 | +0.05(+0.32%) | |
May 10, 2017 | 15.65 | 15.71 | 15.65 | 15.71 | 1,515 | -0.08(-0.48%) |
May 08, 2017 | 15.79 | 15.79 | 15.79 | 2 | +0.03(+0.19%) | |
May 05, 2017 | 15.76 | 15.76 | 15.76 | 15.76 | 328 | -0.00(-0.03%) |
May 04, 2017 | 15.78 | 15.78 | 15.76 | 15.76 | 1,073 | -0.03(-0.21%) |
May 03, 2017 | 15.75 | 15.80 | 15.74 | 15.80 | 19,856 | +0.04(+0.27%) |
May 02, 2017 | 15.71 | 15.75 | 15.67 | 15.75 | 2,681 | +0.08(+0.49%) |
May 01, 2017 | 15.75 | 15.75 | 15.68 | 15.68 | 6,548 | +0.02(+0.14%) |
Apr 27, 2017 | 15.66 | 15.66 | 15.66 | 0 | +0.02(+0.15%) | |
Apr 26, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 616 | +0.00(+0.01%) |
Apr 25, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 511 | -0.07(-0.46%) |
Apr 24, 2017 | 15.72 | 15.72 | 15.70 | 15.70 | 2,678 | -0.06(-0.37%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.76 | 15.76 | 1,824 | +0.02(+0.11%) |
Apr 20, 2017 | 15.74 | 15.75 | 15.73 | 15.75 | 6,347 | +0.04(+0.26%) |
Apr 17, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.02%) | |
Apr 13, 2017 | 15.71 | 15.71 | 15.70 | 15.70 | 3,335 | -0.00(-0.02%) |
Apr 12, 2017 | 15.68 | 15.70 | 15.68 | 15.70 | 1,316 | +0.23(+1.51%) |
Apr 05, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.03(-0.22%) |