Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.98 | 15.98 | 15.81 | 15.98 | 6,050 | +0.00(+0.00%) |
May 30, 2017 | 16.11 | 16.11 | 15.98 | 15.98 | 4,863 | -0.06(-0.37%) |
May 29, 2017 | 16.05 | 16.07 | 16.03 | 16.04 | 1,700 | -0.07(-0.43%) |
May 26, 2017 | 16.23 | 16.23 | 16.00 | 16.11 | 4,164 | +0.11(+0.69%) |
May 25, 2017 | 15.92 | 16.35 | 15.92 | 16.00 | 6,019 | -0.40(-2.44%) |
May 24, 2017 | 16.36 | 16.41 | 16.36 | 16.40 | 3,464 | +0.20(+1.23%) |
May 23, 2017 | 16.20 | 16.21 | 16.15 | 16.20 | 15,267 | +0.09(+0.56%) |
May 19, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 224 | +0.11(+0.69%) |
May 18, 2017 | 16.17 | 16.17 | 15.90 | 16.00 | 3,320 | +0.00(+0.00%) |
May 17, 2017 | 16.25 | 16.25 | 16.00 | 16.00 | 9,206 | -0.18(-1.11%) |
May 16, 2017 | 16.35 | 16.40 | 16.18 | 16.18 | 3,009 | -0.15(-0.92%) |
May 15, 2017 | 16.50 | 16.50 | 16.25 | 16.33 | 4,700 | -0.17(-1.03%) |
May 12, 2017 | 16.40 | 16.60 | 16.40 | 16.50 | 21,259 | +0.06(+0.36%) |
May 11, 2017 | 16.45 | 16.45 | 16.35 | 16.44 | 7,710 | +0.04(+0.24%) |
May 10, 2017 | 15.87 | 16.49 | 15.87 | 16.40 | 10,658 | +0.08(+0.49%) |
May 09, 2017 | 16.05 | 16.32 | 16.05 | 16.32 | 600 | +0.12(+0.74%) |
May 08, 2017 | 16.23 | 16.23 | 16.20 | 16.20 | 500 | -0.19(-1.16%) |
May 05, 2017 | 16.20 | 16.40 | 16.16 | 16.39 | 1,800 | +0.54(+3.41%) |
May 04, 2017 | 16.00 | 16.01 | 15.85 | 15.85 | 4,887 | -0.22(-1.37%) |
May 03, 2017 | 16.17 | 16.17 | 16.07 | 16.07 | 2,435 | -0.14(-0.86%) |
May 02, 2017 | 16.25 | 16.25 | 16.17 | 16.21 | 3,600 | -0.04(-0.25%) |
May 01, 2017 | 16.20 | 16.25 | 16.00 | 16.25 | 4,726 | -0.13(-0.79%) |
Apr 28, 2017 | 16.21 | 16.40 | 16.20 | 16.38 | 3,841 | -0.02(-0.12%) |
Apr 27, 2017 | 16.40 | 16.40 | 16.28 | 16.40 | 2,400 | +0.00(+0.00%) |
Apr 26, 2017 | 16.46 | 16.53 | 16.38 | 16.40 | 3,260 | -0.20(-1.20%) |
Apr 25, 2017 | 16.60 | 16.60 | 16.51 | 16.60 | 3,400 | +0.06(+0.36%) |
Apr 24, 2017 | 16.58 | 16.58 | 16.45 | 16.54 | 10,783 | +0.05(+0.30%) |
Apr 21, 2017 | 16.29 | 16.52 | 16.29 | 16.49 | 5,015 | -0.01(-0.06%) |
Apr 20, 2017 | 16.63 | 16.65 | 16.50 | 16.50 | 9,000 | -0.11(-0.66%) |
Apr 19, 2017 | 16.60 | 16.61 | 16.60 | 16.61 | 15,783 | +0.06(+0.36%) |
Apr 18, 2017 | 16.50 | 16.60 | 16.48 | 16.55 | 11,560 | +0.05(+0.30%) |
Apr 17, 2017 | 16.45 | 16.57 | 16.45 | 16.50 | 5,065 | +0.05(+0.30%) |
Apr 13, 2017 | 16.25 | 16.45 | 16.25 | 16.45 | 1,503 | +0.04(+0.24%) |
Apr 12, 2017 | 16.60 | 16.68 | 16.35 | 16.41 | 7,380 | -0.24(-1.44%) |
Apr 11, 2017 | 16.66 | 16.68 | 16.62 | 16.65 | 1,360 | -0.05(-0.30%) |
Apr 10, 2017 | 16.99 | 16.99 | 16.60 | 16.70 | 7,807 | -0.19(-1.12%) |
Apr 07, 2017 | 16.78 | 16.98 | 16.69 | 16.89 | 4,485 | +0.20(+1.20%) |
Apr 06, 2017 | 16.36 | 16.69 | 16.36 | 16.69 | 2,727 | -0.03(-0.18%) |
Apr 05, 2017 | 16.27 | 16.73 | 16.27 | 16.72 | 7,484 | +0.22(+1.33%) |
Apr 04, 2017 | 16.38 | 16.50 | 16.37 | 16.50 | 2,977 | +0.12(+0.73%) |
Apr 03, 2017 | 15.83 | 16.38 | 15.83 | 16.38 | 3,400 | +0.18(+1.11%) |
Mar 31, 2017 | 16.13 | 16.37 | 16.13 | 16.20 | 5,505 | +0.07(+0.43%) |
Mar 30, 2017 | 16.28 | 16.28 | 16.00 | 16.13 | 9,194 | -0.01(-0.06%) |
Mar 29, 2017 | 16.20 | 16.21 | 16.09 | 16.14 | 1,740 | -0.30(-1.82%) |
Mar 28, 2017 | 16.15 | 16.44 | 16.05 | 16.44 | 3,468 | +0.29(+1.80%) |
Mar 27, 2017 | 16.09 | 16.25 | 16.09 | 16.15 | 3,307 | -0.03(-0.19%) |
Mar 24, 2017 | 15.95 | 16.21 | 15.95 | 16.18 | 3,667 | -0.02(-0.12%) |
Mar 23, 2017 | 16.17 | 16.20 | 16.09 | 16.20 | 877 | +0.02(+0.12%) |
Mar 22, 2017 | 15.97 | 16.18 | 15.90 | 16.18 | 2,350 | +0.06(+0.37%) |
Mar 21, 2017 | 15.91 | 16.12 | 15.91 | 16.12 | 1,692 | +0.12(+0.75%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.97 | 16.00 | 2,432 | +0.06(+0.38%) |
Mar 17, 2017 | 15.80 | 16.10 | 15.80 | 15.94 | 5,368 | +0.14(+0.89%) |
Mar 16, 2017 | 15.61 | 15.80 | 15.35 | 15.80 | 6,009 | +0.26(+1.67%) |
Mar 15, 2017 | 15.50 | 15.57 | 15.50 | 15.54 | 1,793 | -0.03(-0.19%) |
Mar 14, 2017 | 15.35 | 15.57 | 15.35 | 15.57 | 3,909 | +0.28(+1.83%) |
Mar 13, 2017 | 15.30 | 15.30 | 15.29 | 15.29 | 320 | -0.05(-0.33%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 152 | -0.26(-1.67%) |
Mar 09, 2017 | 15.70 | 15.70 | 15.17 | 15.60 | 19,804 | +0.00(+0.00%) |
Mar 08, 2017 | 15.89 | 15.89 | 15.60 | 15.60 | 1,400 | -0.39(-2.44%) |
Mar 07, 2017 | 15.48 | 15.99 | 15.47 | 15.99 | 5,643 | +0.41(+2.63%) |
Mar 06, 2017 | 15.36 | 15.58 | 15.36 | 15.58 | 4,522 | +0.08(+0.52%) |
Mar 03, 2017 | 15.35 | 15.50 | 15.34 | 15.50 | 800 | +0.20(+1.31%) |
Mar 02, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.25(-1.61%) |