Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.85 | 15.85 | 15.50 | 15.68 | 32,513 | -0.12(-0.79%) |
May 30, 2017 | 15.90 | 16.00 | 15.75 | 15.80 | 48,684 | -0.15(-0.94%) |
May 26, 2017 | 16.15 | 16.20 | 15.80 | 15.95 | 24,394 | -0.15(-0.93%) |
May 25, 2017 | 16.45 | 16.50 | 15.90 | 16.10 | 28,329 | -0.25(-1.53%) |
May 24, 2017 | 16.45 | 16.50 | 16.00 | 16.35 | 42,485 | +0.00(+0.00%) |
May 23, 2017 | 16.55 | 16.75 | 16.25 | 16.35 | 57,133 | -0.20(-1.21%) |
May 22, 2017 | 16.40 | 16.75 | 16.00 | 16.55 | 79,393 | +0.25(+1.53%) |
May 19, 2017 | 16.45 | 16.95 | 15.80 | 16.30 | 61,560 | +0.00(+0.00%) |
May 18, 2017 | 16.80 | 16.80 | 16.15 | 16.30 | 60,248 | -0.30(-1.81%) |
May 17, 2017 | 16.85 | 16.90 | 16.50 | 16.60 | 58,735 | -0.40(-2.35%) |
May 16, 2017 | 17.00 | 17.05 | 16.75 | 17.00 | 45,273 | +0.05(+0.29%) |
May 15, 2017 | 16.75 | 17.15 | 16.70 | 16.95 | 106,890 | +0.20(+1.19%) |
May 12, 2017 | 17.30 | 17.45 | 16.65 | 16.75 | 99,341 | -0.65(-3.74%) |
May 11, 2017 | 17.25 | 17.45 | 17.15 | 17.40 | 61,761 | +0.10(+0.58%) |
May 10, 2017 | 17.25 | 17.40 | 17.23 | 17.30 | 49,327 | -0.05(-0.29%) |
May 09, 2017 | 17.30 | 17.40 | 17.20 | 17.35 | 70,387 | +0.05(+0.29%) |
May 08, 2017 | 17.30 | 17.35 | 17.20 | 17.30 | 56,987 | +0.15(+0.87%) |
May 05, 2017 | 17.15 | 17.25 | 17.00 | 17.15 | 55,446 | +0.00(+0.00%) |
May 04, 2017 | 17.15 | 17.55 | 16.90 | 17.15 | 99,467 | +0.15(+0.88%) |
May 03, 2017 | 17.45 | 17.60 | 16.85 | 17.00 | 136,237 | -0.45(-2.58%) |
May 02, 2017 | 17.90 | 18.30 | 17.30 | 17.45 | 83,792 | -0.30(-1.69%) |
May 01, 2017 | 17.55 | 17.95 | 17.55 | 17.75 | 69,777 | +0.20(+1.14%) |
Apr 28, 2017 | 17.00 | 17.95 | 16.85 | 17.55 | 129,414 | +0.85(+5.09%) |
Apr 27, 2017 | 17.00 | 17.05 | 16.65 | 16.70 | 39,540 | -0.20(-1.18%) |
Apr 26, 2017 | 16.55 | 17.35 | 16.55 | 16.90 | 59,312 | +0.15(+0.90%) |
Apr 25, 2017 | 16.80 | 16.95 | 16.65 | 16.75 | 47,041 | -0.05(-0.30%) |
Apr 24, 2017 | 16.90 | 16.90 | 16.70 | 16.80 | 31,761 | +0.20(+1.20%) |
Apr 21, 2017 | 16.55 | 16.75 | 16.54 | 16.60 | 31,696 | -0.15(-0.90%) |
Apr 20, 2017 | 16.95 | 16.95 | 16.30 | 16.75 | 64,570 | -0.05(-0.30%) |
Apr 19, 2017 | 16.75 | 16.85 | 16.65 | 16.80 | 29,000 | +0.05(+0.30%) |
Apr 18, 2017 | 16.60 | 16.75 | 16.52 | 16.75 | 22,488 | +0.10(+0.60%) |
Apr 17, 2017 | 16.30 | 16.65 | 16.30 | 16.65 | 21,594 | +0.35(+2.15%) |
Apr 13, 2017 | 16.25 | 16.65 | 16.20 | 16.30 | 27,883 | +0.00(+0.00%) |
Apr 12, 2017 | 15.95 | 16.40 | 15.75 | 16.30 | 43,831 | +0.35(+2.19%) |
Apr 11, 2017 | 16.15 | 16.45 | 15.85 | 15.95 | 56,504 | -0.25(-1.54%) |
Apr 10, 2017 | 16.25 | 16.65 | 16.07 | 16.20 | 28,205 | -0.05(-0.31%) |
Apr 07, 2017 | 16.00 | 16.50 | 15.95 | 16.25 | 26,089 | +0.20(+1.25%) |
Apr 06, 2017 | 15.80 | 16.25 | 15.70 | 16.05 | 34,806 | +0.15(+0.94%) |
Apr 05, 2017 | 16.25 | 16.50 | 15.65 | 15.90 | 50,314 | -0.40(-2.45%) |
Apr 04, 2017 | 16.05 | 16.35 | 16.00 | 16.30 | 37,096 | +0.10(+0.62%) |
Apr 03, 2017 | 16.45 | 16.55 | 16.25 | 16.20 | 41,306 | -0.25(-1.52%) |
Mar 31, 2017 | 16.50 | 16.59 | 16.35 | 16.45 | 40,659 | -0.10(-0.60%) |
Mar 30, 2017 | 16.30 | 16.60 | 16.30 | 16.55 | 27,978 | +0.10(+0.61%) |
Mar 29, 2017 | 16.30 | 16.57 | 16.20 | 16.45 | 75,272 | -0.10(-0.60%) |
Mar 28, 2017 | 16.40 | 16.65 | 16.25 | 16.55 | 28,056 | +0.10(+0.61%) |
Mar 27, 2017 | 16.15 | 16.55 | 15.95 | 16.45 | 18,773 | +0.30(+1.86%) |
Mar 24, 2017 | 16.50 | 16.65 | 16.05 | 16.15 | 29,615 | -0.25(-1.52%) |
Mar 23, 2017 | 16.10 | 16.62 | 16.10 | 16.40 | 29,358 | +0.30(+1.86%) |
Mar 22, 2017 | 16.30 | 16.30 | 15.93 | 16.10 | 51,396 | -0.15(-0.92%) |
Mar 21, 2017 | 16.95 | 16.95 | 16.25 | 16.25 | 48,630 | -0.60(-3.56%) |
Mar 20, 2017 | 17.00 | 17.03 | 16.65 | 16.85 | 26,540 | -0.10(-0.59%) |
Mar 17, 2017 | 16.45 | 17.35 | 16.45 | 16.95 | 107,356 | +0.35(+2.11%) |
Mar 16, 2017 | 16.45 | 16.67 | 16.40 | 16.60 | 39,588 | +0.25(+1.53%) |
Mar 15, 2017 | 16.10 | 16.45 | 16.02 | 16.35 | 22,406 | +0.25(+1.55%) |
Mar 14, 2017 | 16.10 | 16.30 | 16.00 | 16.10 | 13,699 | -0.15(-0.92%) |
Mar 13, 2017 | 16.50 | 16.60 | 16.10 | 16.25 | 31,837 | -0.20(-1.22%) |
Mar 10, 2017 | 16.55 | 16.70 | 16.25 | 16.45 | 28,436 | -0.05(-0.30%) |
Mar 09, 2017 | 16.80 | 16.85 | 16.25 | 16.50 | 55,709 | -0.30(-1.79%) |
Mar 08, 2017 | 17.05 | 17.05 | 16.75 | 16.80 | 62,576 | -0.20(-1.18%) |
Mar 07, 2017 | 16.80 | 17.10 | 16.80 | 17.00 | 39,020 | +0.30(+1.80%) |
Mar 06, 2017 | 16.80 | 16.95 | 16.50 | 16.70 | 56,277 | -0.15(-0.89%) |
Mar 03, 2017 | 16.90 | 17.05 | 16.75 | 16.85 | 47,510 | +0.00(+0.00%) |
Mar 02, 2017 | 16.90 | 17.01 | 16.65 | 16.85 | 59,911 | -0.05(-0.30%) |