Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.98 | 16.11 | 15.93 | 16.00 | 1,411,616 | -0.05(-0.33%) |
May 30, 2017 | 15.98 | 16.12 | 15.90 | 16.05 | 704,165 | +0.01(+0.04%) |
May 26, 2017 | 16.06 | 16.06 | 15.92 | 16.04 | 654,057 | -0.02(-0.15%) |
May 25, 2017 | 15.88 | 16.13 | 15.88 | 16.07 | 860,691 | +0.16(+1.03%) |
May 24, 2017 | 15.67 | 15.94 | 15.59 | 15.90 | 959,255 | +0.18(+1.12%) |
May 23, 2017 | 15.68 | 15.80 | 15.62 | 15.73 | 970,524 | +0.06(+0.41%) |
May 22, 2017 | 15.51 | 15.74 | 15.43 | 15.66 | 961,634 | +0.17(+1.10%) |
May 19, 2017 | 15.28 | 15.52 | 15.26 | 15.49 | 814,055 | +0.21(+1.38%) |
May 18, 2017 | 15.28 | 15.49 | 15.18 | 15.28 | 1,099,631 | -0.05(-0.31%) |
May 17, 2017 | 15.34 | 15.39 | 15.12 | 15.33 | 1,516,645 | -0.02(-0.11%) |
May 16, 2017 | 15.51 | 15.57 | 15.31 | 15.34 | 1,254,757 | -0.23(-1.51%) |
May 15, 2017 | 15.45 | 15.67 | 15.45 | 15.58 | 1,045,300 | +0.16(+1.07%) |
May 12, 2017 | 15.36 | 15.43 | 15.29 | 15.41 | 1,041,084 | +0.06(+0.42%) |
May 11, 2017 | 15.26 | 15.38 | 15.16 | 15.35 | 1,394,820 | +0.03(+0.19%) |
May 10, 2017 | 15.15 | 15.34 | 15.13 | 15.32 | 1,159,284 | +0.24(+1.56%) |
May 09, 2017 | 15.26 | 15.27 | 15.07 | 15.09 | 1,167,315 | -0.15(-0.96%) |
May 08, 2017 | 15.33 | 15.39 | 15.13 | 15.23 | 871,046 | -0.11(-0.73%) |
May 05, 2017 | 15.34 | 15.58 | 15.26 | 15.34 | 1,126,039 | +0.03(+0.19%) |
May 04, 2017 | 15.49 | 15.54 | 15.03 | 15.31 | 1,338,545 | -0.07(-0.46%) |
May 03, 2017 | 15.48 | 15.57 | 15.37 | 15.39 | 1,507,631 | -0.09(-0.61%) |
May 02, 2017 | 15.60 | 15.74 | 15.44 | 15.48 | 1,178,572 | -0.09(-0.57%) |
May 01, 2017 | 15.82 | 15.84 | 15.54 | 15.57 | 1,626,102 | -0.23(-1.49%) |
Apr 28, 2017 | 15.96 | 15.96 | 15.80 | 15.80 | 3,925,894 | -0.13(-0.81%) |
Apr 27, 2017 | 15.96 | 16.13 | 15.91 | 15.93 | 1,459,295 | -0.05(-0.33%) |
Apr 26, 2017 | 15.89 | 16.12 | 15.89 | 15.98 | 1,408,171 | +0.06(+0.41%) |
Apr 25, 2017 | 16.03 | 16.06 | 15.89 | 15.92 | 1,656,328 | -0.07(-0.44%) |
Apr 24, 2017 | 16.08 | 16.08 | 15.94 | 15.99 | 1,678,371 | +0.09(+0.55%) |
Apr 21, 2017 | 15.87 | 15.94 | 15.83 | 15.90 | 1,053,059 | +0.08(+0.48%) |
Apr 20, 2017 | 15.86 | 15.92 | 15.73 | 15.83 | 1,210,163 | +0.02(+0.15%) |
Apr 19, 2017 | 16.05 | 16.05 | 15.73 | 15.80 | 1,482,167 | -0.22(-1.36%) |
Apr 18, 2017 | 16.07 | 16.15 | 15.97 | 16.02 | 1,094,045 | -0.05(-0.33%) |
Apr 17, 2017 | 15.97 | 16.07 | 15.97 | 16.07 | 1,134,509 | +0.13(+0.81%) |
Apr 13, 2017 | 16.09 | 16.18 | 15.94 | 15.94 | 1,170,032 | -0.19(-1.17%) |
Apr 12, 2017 | 16.21 | 16.24 | 16.05 | 16.13 | 880,944 | -0.13(-0.79%) |
Apr 11, 2017 | 16.10 | 16.27 | 16.10 | 16.26 | 1,287,031 | +0.13(+0.80%) |
Apr 10, 2017 | 16.20 | 16.25 | 16.11 | 16.13 | 759,399 | -0.08(-0.51%) |
Apr 07, 2017 | 16.15 | 16.32 | 16.07 | 16.21 | 1,258,766 | +0.10(+0.62%) |
Apr 06, 2017 | 16.03 | 16.15 | 15.90 | 16.11 | 881,833 | +0.10(+0.62%) |
Apr 05, 2017 | 16.24 | 16.27 | 15.96 | 16.01 | 3,031,355 | -0.22(-1.34%) |
Apr 04, 2017 | 16.11 | 16.27 | 16.05 | 16.23 | 1,374,665 | +0.13(+0.80%) |
Apr 03, 2017 | 16.03 | 16.11 | 15.93 | 16.10 | 1,471,976 | +0.02(+0.15%) |
Mar 31, 2017 | 15.88 | 16.18 | 15.88 | 16.08 | 1,758,806 | +0.17(+1.07%) |
Mar 30, 2017 | 15.90 | 15.94 | 15.83 | 15.91 | 967,643 | -0.05(-0.29%) |
Mar 29, 2017 | 15.88 | 16.00 | 15.68 | 15.96 | 1,998,622 | +0.11(+0.67%) |
Mar 28, 2017 | 15.90 | 15.97 | 15.80 | 15.85 | 1,925,183 | -0.09(-0.59%) |
Mar 27, 2017 | 15.91 | 16.01 | 15.71 | 15.94 | 1,041,194 | -0.02(-0.11%) |
Mar 24, 2017 | 15.92 | 16.07 | 15.87 | 15.96 | 842,662 | +0.04(+0.26%) |
Mar 23, 2017 | 15.90 | 16.14 | 15.88 | 15.92 | 1,426,712 | -0.05(-0.29%) |
Mar 22, 2017 | 15.80 | 15.97 | 15.67 | 15.97 | 1,607,270 | +0.18(+1.15%) |
Mar 21, 2017 | 15.76 | 15.86 | 15.64 | 15.78 | 1,568,387 | +0.05(+0.30%) |
Mar 20, 2017 | 16.11 | 16.15 | 15.66 | 15.74 | 1,393,526 | -0.28(-1.72%) |
Mar 17, 2017 | 15.91 | 16.05 | 15.87 | 16.01 | 5,357,660 | +0.14(+0.85%) |
Mar 16, 2017 | 15.98 | 16.01 | 15.86 | 15.88 | 1,288,461 | -0.11(-0.66%) |
Mar 15, 2017 | 15.63 | 16.05 | 15.63 | 15.98 | 1,599,876 | +0.42(+2.72%) |
Mar 14, 2017 | 15.66 | 15.69 | 15.53 | 15.56 | 1,078,203 | -0.13(-0.82%) |
Mar 13, 2017 | 15.56 | 15.78 | 15.55 | 15.69 | 1,375,203 | +0.12(+0.79%) |
Mar 10, 2017 | 15.48 | 15.63 | 15.40 | 15.57 | 2,084,033 | +0.22(+1.42%) |
Mar 09, 2017 | 15.33 | 15.49 | 15.29 | 15.35 | 2,128,651 | -0.01(-0.04%) |
Mar 08, 2017 | 15.62 | 15.63 | 15.34 | 15.36 | 1,678,102 | -0.35(-2.24%) |
Mar 07, 2017 | 15.73 | 15.84 | 15.70 | 15.71 | 1,849,135 | -0.11(-0.67%) |
Mar 06, 2017 | 15.80 | 15.91 | 15.76 | 15.81 | 1,866,718 | -0.04(-0.26%) |
Mar 03, 2017 | 15.90 | 15.93 | 15.71 | 15.86 | 1,773,509 | +0.01(+0.04%) |
Mar 02, 2017 | 15.87 | 16.04 | 15.80 | 15.85 | 2,140,450 | -0.09(-0.55%) |