Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.54 | 16.57 | 16.37 | 16.40 | 4,870,388 | +0.01(+0.05%) |
May 30, 2017 | 16.44 | 16.46 | 16.38 | 16.40 | 1,040,041 | -0.10(-0.64%) |
May 26, 2017 | 16.52 | 16.52 | 16.46 | 16.50 | 665,475 | -0.13(-0.81%) |
May 25, 2017 | 16.67 | 16.69 | 16.61 | 16.64 | 875,223 | -0.04(-0.22%) |
May 24, 2017 | 16.62 | 16.68 | 16.60 | 16.67 | 1,249,721 | -0.02(-0.09%) |
May 23, 2017 | 16.70 | 16.71 | 16.61 | 16.69 | 812,295 | +0.07(+0.45%) |
May 22, 2017 | 16.67 | 16.67 | 16.56 | 16.61 | 2,144,914 | +0.01(+0.05%) |
May 19, 2017 | 16.51 | 16.62 | 16.50 | 16.61 | 961,661 | +0.26(+1.60%) |
May 18, 2017 | 16.28 | 16.39 | 16.23 | 16.34 | 3,048,499 | +0.04(+0.23%) |
May 17, 2017 | 16.51 | 16.53 | 16.30 | 16.31 | 2,144,675 | -0.39(-2.33%) |
May 16, 2017 | 16.70 | 16.74 | 16.63 | 16.70 | 1,917,527 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.61 | 16.52 | 16.60 | 1,201,849 | +0.16(+0.96%) |
May 12, 2017 | 16.41 | 16.44 | 16.37 | 16.44 | 806,102 | +0.05(+0.32%) |
May 11, 2017 | 16.40 | 16.40 | 16.30 | 16.39 | 1,112,773 | -0.10(-0.59%) |
May 10, 2017 | 16.43 | 16.49 | 16.38 | 16.49 | 1,163,070 | +0.13(+0.78%) |
May 09, 2017 | 16.46 | 16.47 | 16.35 | 16.36 | 3,414,684 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.51 | 16.41 | 16.44 | 2,571,412 | -0.31(-1.83%) |
May 05, 2017 | 16.57 | 16.79 | 16.53 | 16.75 | 9,042,971 | +0.20(+1.22%) |
May 04, 2017 | 16.34 | 16.55 | 16.34 | 16.55 | 3,597,541 | +0.37(+2.27%) |
May 03, 2017 | 16.14 | 16.23 | 16.13 | 16.18 | 2,271,621 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.20 | 16.04 | 16.14 | 1,909,823 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.96 | 16.03 | 739,860 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.05 | 15.94 | 15.94 | 766,751 | -0.02(-0.09%) |
Apr 27, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 595,770 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.05 | 15.96 | 15.98 | 3,040,143 | -0.10(-0.65%) |
Apr 25, 2017 | 16.02 | 16.10 | 15.98 | 16.08 | 4,731,336 | +0.16(+1.04%) |
Apr 24, 2017 | 15.84 | 15.92 | 15.81 | 15.92 | 2,017,985 | +0.87(+5.77%) |
Apr 21, 2017 | 15.08 | 15.09 | 15.02 | 15.05 | 6,799,823 | +0.05(+0.35%) |
Apr 20, 2017 | 15.04 | 15.08 | 15.00 | 15.00 | 3,808,967 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.93 | 14.80 | 14.84 | 1,524,972 | +0.07(+0.51%) |
Apr 18, 2017 | 14.74 | 14.76 | 14.65 | 14.76 | 590,465 | -0.12(-0.81%) |
Apr 17, 2017 | 14.68 | 14.88 | 14.68 | 14.88 | 1,377,432 | +0.23(+1.58%) |
Apr 13, 2017 | 14.75 | 14.79 | 14.65 | 14.65 | 1,747,354 | -0.24(-1.61%) |
Apr 12, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 638,113 | -0.09(-0.60%) |
Apr 11, 2017 | 14.97 | 14.98 | 14.83 | 14.98 | 875,054 | +0.06(+0.40%) |
Apr 10, 2017 | 14.93 | 14.97 | 14.91 | 14.92 | 464,885 | -0.04(-0.30%) |
Apr 07, 2017 | 14.98 | 15.01 | 14.95 | 14.97 | 529,601 | -0.09(-0.60%) |
Apr 06, 2017 | 15.01 | 15.09 | 14.97 | 15.06 | 1,191,751 | +0.10(+0.70%) |
Apr 05, 2017 | 15.10 | 15.13 | 14.94 | 14.95 | 707,602 | -0.07(-0.45%) |
Apr 04, 2017 | 15.00 | 15.03 | 14.92 | 15.02 | 587,383 | -0.03(-0.20%) |
Apr 03, 2017 | 15.09 | 15.14 | 14.93 | 15.05 | 740,047 | -0.17(-1.13%) |
Mar 31, 2017 | 15.18 | 15.26 | 15.14 | 15.22 | 673,026 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.25 | 15.17 | 15.20 | 737,562 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.23 | 15.14 | 15.20 | 1,752,461 | -0.12(-0.78%) |
Mar 28, 2017 | 15.26 | 15.36 | 15.26 | 15.32 | 2,094,189 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.26 | 15.09 | 15.26 | 966,904 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.12 | 15.20 | 1,255,255 | +0.04(+0.25%) |
Mar 23, 2017 | 15.16 | 15.22 | 15.12 | 15.16 | 1,056,956 | +0.00(+0.00%) |
Mar 22, 2017 | 15.12 | 15.22 | 15.06 | 15.16 | 1,287,073 | -0.10(-0.69%) |
Mar 21, 2017 | 15.49 | 15.53 | 15.20 | 15.26 | 2,383,250 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.17 | 15.17 | 1,833,568 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.22 | 15.25 | 1,041,292 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.38 | 15.24 | 15.38 | 2,709,967 | +0.28(+1.84%) |
Mar 15, 2017 | 14.98 | 15.13 | 14.95 | 15.10 | 2,665,499 | +0.24(+1.61%) |
Mar 14, 2017 | 14.91 | 14.91 | 14.83 | 14.86 | 1,000,956 | -0.22(-1.44%) |
Mar 13, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 808,555 | -0.08(-0.54%) |
Mar 10, 2017 | 14.99 | 15.16 | 14.97 | 15.16 | 1,407,835 | +0.25(+1.71%) |
Mar 09, 2017 | 14.87 | 14.91 | 14.82 | 14.91 | 1,691,569 | +0.31(+2.10%) |
Mar 08, 2017 | 14.74 | 14.76 | 14.60 | 14.60 | 1,108,705 | -0.01(-0.10%) |
Mar 07, 2017 | 14.62 | 14.65 | 14.57 | 14.61 | 2,295,695 | -0.09(-0.61%) |
Mar 06, 2017 | 14.76 | 14.76 | 14.67 | 14.70 | 1,131,546 | -0.12(-0.81%) |
Mar 03, 2017 | 14.77 | 14.87 | 14.72 | 14.82 | 2,543,703 | +0.27(+1.85%) |
Mar 02, 2017 | 14.61 | 14.65 | 14.55 | 14.55 | 993,836 | -0.12(-0.82%) |