Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.62 | 15.63 | 15.54 | 15.55 | 2,103,625 | -0.05(-0.32%) |
May 30, 2017 | 15.55 | 15.63 | 15.54 | 15.61 | 2,130,893 | -0.08(-0.51%) |
May 26, 2017 | 15.69 | 15.69 | 15.63 | 15.69 | 2,038,138 | -0.10(-0.64%) |
May 25, 2017 | 15.82 | 15.87 | 15.78 | 15.79 | 2,587,141 | -0.05(-0.32%) |
May 24, 2017 | 15.79 | 15.85 | 15.75 | 15.84 | 2,477,238 | +0.02(+0.14%) |
May 23, 2017 | 15.84 | 15.87 | 15.81 | 15.82 | 2,633,001 | +0.00(+0.00%) |
May 22, 2017 | 15.80 | 15.84 | 15.78 | 15.82 | 3,142,139 | +0.12(+0.74%) |
May 19, 2017 | 15.61 | 15.73 | 15.61 | 15.70 | 2,930,887 | +0.14(+0.88%) |
May 18, 2017 | 15.50 | 15.59 | 15.48 | 15.56 | 3,698,088 | +0.04(+0.23%) |
May 17, 2017 | 15.64 | 15.66 | 15.50 | 15.53 | 12,495,570 | -0.41(-2.54%) |
May 16, 2017 | 15.93 | 15.95 | 15.91 | 15.93 | 2,781,730 | +0.08(+0.50%) |
May 15, 2017 | 15.84 | 15.87 | 15.82 | 15.85 | 2,194,884 | +0.11(+0.69%) |
May 12, 2017 | 15.74 | 15.76 | 15.70 | 15.74 | 1,942,095 | -0.07(-0.46%) |
May 11, 2017 | 15.76 | 15.82 | 15.72 | 15.82 | 2,308,111 | -0.02(-0.14%) |
May 10, 2017 | 15.82 | 15.88 | 15.82 | 15.84 | 2,725,629 | +0.14(+0.88%) |
May 09, 2017 | 15.71 | 15.74 | 15.66 | 15.70 | 4,631,491 | -0.20(-1.23%) |
May 08, 2017 | 15.92 | 15.92 | 15.87 | 15.89 | 1,937,068 | -0.10(-0.63%) |
May 05, 2017 | 15.84 | 16.00 | 15.82 | 16.00 | 2,718,410 | +0.07(+0.45%) |
May 04, 2017 | 15.89 | 15.93 | 15.85 | 15.92 | 4,167,252 | -0.12(-0.72%) |
May 03, 2017 | 16.07 | 16.10 | 16.01 | 16.04 | 3,297,178 | -0.36(-2.21%) |
May 02, 2017 | 16.40 | 16.41 | 16.35 | 16.40 | 2,198,799 | -0.01(-0.09%) |
May 01, 2017 | 16.41 | 16.46 | 16.41 | 16.42 | 1,559,625 | +0.16(+0.98%) |
Apr 28, 2017 | 16.24 | 16.26 | 16.20 | 16.26 | 4,384,997 | +0.04(+0.27%) |
Apr 27, 2017 | 16.24 | 16.24 | 16.13 | 16.21 | 2,135,758 | -0.01(-0.04%) |
Apr 26, 2017 | 16.24 | 16.30 | 16.22 | 16.22 | 2,226,711 | -0.15(-0.93%) |
Apr 25, 2017 | 16.31 | 16.39 | 16.30 | 16.37 | 2,343,729 | +0.04(+0.22%) |
Apr 24, 2017 | 16.34 | 16.34 | 16.29 | 16.34 | 2,951,236 | +0.17(+1.07%) |
Apr 21, 2017 | 16.14 | 16.18 | 16.12 | 16.16 | 2,083,214 | +0.04(+0.27%) |
Apr 20, 2017 | 16.09 | 16.15 | 16.07 | 16.12 | 3,835,138 | +0.17(+1.04%) |
Apr 19, 2017 | 16.05 | 16.06 | 15.92 | 15.95 | 2,938,162 | -0.16(-0.99%) |
Apr 18, 2017 | 16.10 | 16.13 | 16.04 | 16.11 | 3,787,784 | -0.22(-1.33%) |
Apr 17, 2017 | 16.32 | 16.36 | 16.26 | 16.33 | 2,462,481 | +0.09(+0.58%) |
Apr 13, 2017 | 16.26 | 16.34 | 16.24 | 16.24 | 2,810,417 | -0.04(-0.27%) |
Apr 12, 2017 | 16.29 | 16.30 | 16.19 | 16.28 | 3,489,209 | -0.04(-0.27%) |
Apr 11, 2017 | 16.31 | 16.34 | 16.19 | 16.32 | 2,658,071 | +0.12(+0.71%) |
Apr 10, 2017 | 16.20 | 16.26 | 16.18 | 16.21 | 2,550,189 | +0.06(+0.36%) |
Apr 07, 2017 | 16.13 | 16.20 | 16.10 | 16.15 | 2,834,602 | -0.08(-0.49%) |
Apr 06, 2017 | 16.21 | 16.25 | 16.17 | 16.23 | 2,033,998 | -0.02(-0.13%) |
Apr 05, 2017 | 16.32 | 16.37 | 16.24 | 16.25 | 4,961,036 | -0.02(-0.13%) |
Apr 04, 2017 | 16.20 | 16.27 | 16.17 | 16.27 | 3,405,027 | -0.04(-0.27%) |
Apr 03, 2017 | 16.32 | 16.33 | 16.19 | 16.31 | 4,189,073 | -0.05(-0.31%) |
Mar 31, 2017 | 16.37 | 16.42 | 16.35 | 16.37 | 3,393,268 | -0.12(-0.75%) |
Mar 30, 2017 | 16.50 | 16.58 | 16.49 | 16.49 | 6,288,796 | +0.02(+0.13%) |
Mar 29, 2017 | 16.36 | 16.47 | 16.36 | 16.47 | 4,079,700 | +0.19(+1.16%) |
Mar 28, 2017 | 16.18 | 16.30 | 16.16 | 16.28 | 8,670,781 | +0.23(+1.44%) |
Mar 27, 2017 | 16.03 | 16.08 | 15.95 | 16.05 | 8,029,377 | +0.00(+0.00%) |
Mar 24, 2017 | 16.00 | 16.09 | 16.00 | 16.05 | 4,014,783 | +0.11(+0.68%) |
Mar 23, 2017 | 15.92 | 16.01 | 15.89 | 15.94 | 4,261,937 | -0.06(-0.36%) |
Mar 22, 2017 | 15.92 | 16.01 | 15.87 | 16.00 | 3,339,142 | -0.09(-0.54%) |
Mar 21, 2017 | 16.35 | 16.37 | 16.08 | 16.08 | 5,223,875 | -0.23(-1.43%) |
Mar 20, 2017 | 16.34 | 16.35 | 16.28 | 16.32 | 2,757,021 | +0.04(+0.23%) |
Mar 17, 2017 | 16.29 | 16.35 | 16.26 | 16.28 | 3,118,893 | +0.03(+0.18%) |
Mar 16, 2017 | 16.32 | 16.33 | 16.21 | 16.25 | 3,198,727 | -0.14(-0.88%) |
Mar 15, 2017 | 16.04 | 16.41 | 16.01 | 16.39 | 6,932,996 | +0.49(+3.10%) |
Mar 14, 2017 | 15.87 | 15.92 | 15.84 | 15.90 | 2,564,408 | -0.11(-0.68%) |
Mar 13, 2017 | 15.95 | 16.02 | 15.95 | 16.01 | 1,480,046 | +0.05(+0.32%) |
Mar 10, 2017 | 15.97 | 16.00 | 15.89 | 15.96 | 1,720,652 | +0.14(+0.87%) |
Mar 09, 2017 | 15.87 | 15.88 | 15.76 | 15.82 | 3,181,014 | +0.00(+0.00%) |
Mar 08, 2017 | 15.89 | 15.92 | 15.81 | 15.82 | 2,633,566 | -0.11(-0.68%) |
Mar 07, 2017 | 15.98 | 15.99 | 15.92 | 15.93 | 4,306,770 | +0.07(+0.41%) |
Mar 06, 2017 | 15.88 | 15.91 | 15.84 | 15.87 | 1,587,844 | -0.04(-0.27%) |
Mar 03, 2017 | 15.80 | 15.92 | 15.78 | 15.91 | 2,719,051 | +0.02(+0.14%) |
Mar 02, 2017 | 15.98 | 15.98 | 15.87 | 15.89 | 2,792,233 | -0.18(-1.13%) |