Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.92 | 15.94 | 15.84 | 15.85 | 2,063,825 | -0.05(-0.32%) |
May 30, 2017 | 15.85 | 15.93 | 15.84 | 15.91 | 2,090,578 | -0.08(-0.51%) |
May 26, 2017 | 15.99 | 15.99 | 15.94 | 15.99 | 1,999,578 | -0.10(-0.64%) |
May 25, 2017 | 16.12 | 16.18 | 16.09 | 16.09 | 2,538,193 | -0.05(-0.32%) |
May 24, 2017 | 16.09 | 16.16 | 16.05 | 16.14 | 2,430,369 | +0.02(+0.14%) |
May 23, 2017 | 16.14 | 16.18 | 16.11 | 16.12 | 2,583,186 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.14 | 16.08 | 16.12 | 3,082,691 | +0.12(+0.74%) |
May 19, 2017 | 15.91 | 16.03 | 15.91 | 16.00 | 2,875,436 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.89 | 15.78 | 15.86 | 3,628,122 | +0.04(+0.23%) |
May 17, 2017 | 15.94 | 15.96 | 15.80 | 15.83 | 12,259,159 | -0.41(-2.54%) |
May 16, 2017 | 16.24 | 16.26 | 16.22 | 16.24 | 2,729,101 | +0.08(+0.50%) |
May 15, 2017 | 16.14 | 16.18 | 16.13 | 16.16 | 2,153,357 | +0.11(+0.69%) |
May 12, 2017 | 16.04 | 16.07 | 16.00 | 16.05 | 1,905,352 | -0.07(-0.46%) |
May 11, 2017 | 16.07 | 16.13 | 16.03 | 16.12 | 2,264,442 | -0.02(-0.14%) |
May 10, 2017 | 16.13 | 16.19 | 16.12 | 16.14 | 2,674,061 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.96 | 16.00 | 4,543,865 | -0.20(-1.23%) |
May 08, 2017 | 16.22 | 16.23 | 16.17 | 16.20 | 1,900,419 | -0.10(-0.63%) |
May 05, 2017 | 16.14 | 16.30 | 16.12 | 16.30 | 2,666,979 | +0.07(+0.45%) |
May 04, 2017 | 16.19 | 16.24 | 16.16 | 16.23 | 4,088,410 | -0.12(-0.72%) |
May 03, 2017 | 16.38 | 16.42 | 16.32 | 16.35 | 3,234,797 | -0.37(-2.21%) |
May 02, 2017 | 16.72 | 16.73 | 16.67 | 16.72 | 2,157,199 | -0.01(-0.09%) |
May 01, 2017 | 16.73 | 16.78 | 16.73 | 16.73 | 1,530,118 | +0.16(+0.98%) |
Apr 28, 2017 | 16.55 | 16.58 | 16.51 | 16.57 | 4,302,035 | +0.04(+0.27%) |
Apr 27, 2017 | 16.55 | 16.55 | 16.44 | 16.53 | 2,095,350 | -0.01(-0.04%) |
Apr 26, 2017 | 16.55 | 16.61 | 16.53 | 16.53 | 2,184,583 | -0.15(-0.93%) |
Apr 25, 2017 | 16.62 | 16.70 | 16.61 | 16.69 | 2,299,387 | +0.04(+0.22%) |
Apr 24, 2017 | 16.65 | 16.66 | 16.61 | 16.65 | 2,895,400 | +0.18(+1.08%) |
Apr 21, 2017 | 16.45 | 16.49 | 16.43 | 16.47 | 2,043,800 | +0.04(+0.27%) |
Apr 20, 2017 | 16.40 | 16.46 | 16.38 | 16.43 | 3,762,579 | +0.17(+1.04%) |
Apr 19, 2017 | 16.36 | 16.37 | 16.23 | 16.26 | 2,882,573 | -0.16(-0.99%) |
Apr 18, 2017 | 16.42 | 16.44 | 16.35 | 16.42 | 3,716,121 | -0.22(-1.33%) |
Apr 17, 2017 | 16.64 | 16.67 | 16.58 | 16.64 | 2,415,892 | +0.10(+0.58%) |
Apr 13, 2017 | 16.58 | 16.66 | 16.55 | 16.55 | 2,757,245 | -0.04(-0.27%) |
Apr 12, 2017 | 16.60 | 16.61 | 16.50 | 16.59 | 3,423,195 | -0.04(-0.27%) |
Apr 11, 2017 | 16.62 | 16.66 | 16.50 | 16.64 | 2,607,781 | +0.12(+0.71%) |
Apr 10, 2017 | 16.51 | 16.57 | 16.50 | 16.52 | 2,501,941 | +0.06(+0.36%) |
Apr 07, 2017 | 16.44 | 16.51 | 16.41 | 16.46 | 2,780,972 | -0.08(-0.49%) |
Apr 06, 2017 | 16.52 | 16.56 | 16.48 | 16.54 | 1,995,515 | -0.02(-0.13%) |
Apr 05, 2017 | 16.64 | 16.69 | 16.55 | 16.56 | 4,867,175 | -0.02(-0.13%) |
Apr 04, 2017 | 16.51 | 16.59 | 16.48 | 16.59 | 3,340,605 | -0.04(-0.27%) |
Apr 03, 2017 | 16.64 | 16.64 | 16.50 | 16.63 | 4,109,818 | -0.05(-0.31%) |
Mar 31, 2017 | 16.69 | 16.73 | 16.67 | 16.68 | 3,329,069 | -0.13(-0.75%) |
Mar 30, 2017 | 16.82 | 16.90 | 16.81 | 16.81 | 6,169,814 | +0.02(+0.13%) |
Mar 29, 2017 | 16.67 | 16.79 | 16.67 | 16.78 | 4,002,514 | +0.19(+1.16%) |
Mar 28, 2017 | 16.49 | 16.61 | 16.47 | 16.59 | 8,506,734 | +0.24(+1.44%) |
Mar 27, 2017 | 16.33 | 16.39 | 16.26 | 16.36 | 7,877,465 | +0.00(+0.00%) |
Mar 24, 2017 | 16.31 | 16.40 | 16.31 | 16.36 | 3,938,825 | +0.11(+0.68%) |
Mar 23, 2017 | 16.22 | 16.32 | 16.20 | 16.25 | 4,181,303 | -0.06(-0.36%) |
Mar 22, 2017 | 16.22 | 16.32 | 16.18 | 16.30 | 3,275,967 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.68 | 16.39 | 16.39 | 5,125,042 | -0.24(-1.43%) |
Mar 20, 2017 | 16.66 | 16.67 | 16.59 | 16.63 | 2,704,859 | +0.04(+0.23%) |
Mar 17, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 3,059,885 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.64 | 16.52 | 16.56 | 3,138,209 | -0.15(-0.88%) |
Mar 15, 2017 | 16.35 | 16.73 | 16.32 | 16.71 | 6,801,826 | +0.50(+3.10%) |
Mar 14, 2017 | 16.18 | 16.22 | 16.15 | 16.21 | 2,515,891 | -0.11(-0.68%) |
Mar 13, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 1,452,044 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.30 | 16.19 | 16.27 | 1,688,098 | +0.14(+0.87%) |
Mar 09, 2017 | 16.18 | 16.19 | 16.07 | 16.13 | 3,120,831 | +0.00(+0.00%) |
Mar 08, 2017 | 16.20 | 16.23 | 16.12 | 16.13 | 2,583,740 | -0.11(-0.68%) |
Mar 07, 2017 | 16.29 | 16.30 | 16.23 | 16.24 | 4,225,287 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 1,557,802 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.23 | 16.08 | 16.22 | 2,667,608 | +0.02(+0.14%) |
Mar 02, 2017 | 16.29 | 16.29 | 16.18 | 16.19 | 2,739,405 | -0.18(-1.13%) |