Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.40 | 15.45 | 15.38 | 15.38 | 2,005 | +0.06(+0.39%) |
May 30, 2017 | 15.40 | 15.44 | 15.31 | 15.32 | 6,890 | -0.03(-0.20%) |
May 29, 2017 | 15.22 | 15.45 | 15.22 | 15.35 | 2,800 | -0.09(-0.58%) |
May 26, 2017 | 15.47 | 15.65 | 15.43 | 15.44 | 7,173 | +0.09(+0.59%) |
May 25, 2017 | 15.17 | 15.35 | 15.17 | 15.35 | 4,332 | -0.04(-0.26%) |
May 24, 2017 | 15.47 | 15.82 | 15.38 | 15.39 | 13,440 | +0.26(+1.72%) |
May 23, 2017 | 15.13 | 15.29 | 15.13 | 15.13 | 8,862 | +0.02(+0.13%) |
May 19, 2017 | 15.05 | 15.32 | 15.05 | 15.11 | 4,707 | +0.01(+0.07%) |
May 18, 2017 | 15.21 | 15.24 | 15.05 | 15.10 | 5,760 | -0.11(-0.72%) |
May 17, 2017 | 15.23 | 15.33 | 15.21 | 15.21 | 5,142 | -0.25(-1.62%) |
May 16, 2017 | 15.59 | 15.59 | 15.46 | 15.46 | 726 | -0.05(-0.32%) |
May 15, 2017 | 15.46 | 15.60 | 15.31 | 15.51 | 3,770 | +0.06(+0.39%) |
May 12, 2017 | 15.27 | 15.98 | 15.26 | 15.45 | 8,724 | -0.07(-0.45%) |
May 11, 2017 | 15.85 | 15.85 | 15.35 | 15.52 | 10,010 | -0.01(-0.06%) |
May 10, 2017 | 15.50 | 15.95 | 15.50 | 15.53 | 10,685 | +0.06(+0.39%) |
May 09, 2017 | 15.60 | 15.60 | 15.46 | 15.47 | 6,858 | -0.09(-0.58%) |
May 08, 2017 | 15.61 | 15.64 | 15.45 | 15.56 | 5,610 | +0.06(+0.39%) |
May 05, 2017 | 15.40 | 15.69 | 15.20 | 15.50 | 10,589 | +0.29(+1.91%) |
May 04, 2017 | 15.99 | 15.99 | 15.21 | 15.21 | 23,989 | -0.66(-4.16%) |
May 03, 2017 | 15.85 | 16.00 | 15.85 | 15.87 | 8,345 | +0.02(+0.13%) |
May 02, 2017 | 15.86 | 16.00 | 15.85 | 15.85 | 8,918 | -0.14(-0.88%) |
May 01, 2017 | 15.82 | 16.00 | 15.80 | 15.99 | 19,802 | +0.17(+1.07%) |
Apr 28, 2017 | 16.00 | 16.00 | 15.82 | 15.82 | 5,628 | -0.18(-1.12%) |
Apr 27, 2017 | 15.96 | 16.00 | 15.90 | 16.00 | 7,159 | +0.20(+1.27%) |
Apr 26, 2017 | 15.85 | 16.08 | 15.80 | 15.80 | 6,760 | -0.09(-0.57%) |
Apr 25, 2017 | 16.07 | 16.17 | 15.89 | 15.89 | 5,066 | -0.18(-1.12%) |
Apr 24, 2017 | 16.20 | 16.20 | 15.90 | 16.07 | 7,231 | -0.13(-0.80%) |
Apr 21, 2017 | 16.00 | 16.20 | 15.86 | 16.20 | 12,907 | +0.17(+1.06%) |
Apr 20, 2017 | 16.26 | 16.33 | 16.03 | 16.03 | 4,333 | -0.29(-1.78%) |
Apr 19, 2017 | 16.19 | 16.34 | 16.16 | 16.32 | 15,315 | +0.19(+1.18%) |
Apr 18, 2017 | 15.99 | 16.20 | 15.88 | 16.13 | 30,838 | +0.19(+1.19%) |
Apr 17, 2017 | 15.91 | 15.95 | 15.85 | 15.94 | 8,387 | -0.06(-0.38%) |
Apr 13, 2017 | 15.88 | 16.00 | 15.70 | 16.00 | 3,631 | +0.27(+1.72%) |
Apr 12, 2017 | 15.75 | 15.77 | 15.61 | 15.73 | 2,257 | -0.05(-0.32%) |
Apr 11, 2017 | 15.77 | 15.93 | 15.73 | 15.78 | 4,361 | +0.01(+0.06%) |
Apr 10, 2017 | 15.80 | 15.92 | 15.75 | 15.77 | 1,579 | -0.03(-0.19%) |
Apr 07, 2017 | 15.84 | 15.90 | 15.51 | 15.80 | 7,719 | -0.04(-0.25%) |
Apr 06, 2017 | 15.76 | 15.90 | 15.76 | 15.84 | 9,408 | -0.06(-0.38%) |
Apr 05, 2017 | 15.77 | 15.90 | 15.70 | 15.90 | 7,647 | +0.11(+0.70%) |
Apr 04, 2017 | 15.81 | 15.86 | 15.62 | 15.79 | 196,921 | +0.22(+1.41%) |
Apr 03, 2017 | 15.50 | 15.86 | 15.34 | 15.57 | 12,782 | +0.01(+0.06%) |
Mar 31, 2017 | 15.59 | 15.59 | 15.49 | 15.56 | 1,600 | +0.01(+0.06%) |
Mar 30, 2017 | 15.50 | 15.55 | 15.25 | 15.55 | 16,385 | +0.00(+0.00%) |
Mar 29, 2017 | 15.35 | 15.55 | 15.35 | 15.55 | 3,485 | +0.15(+0.97%) |
Mar 28, 2017 | 15.38 | 15.40 | 15.36 | 15.40 | 3,075 | +0.09(+0.59%) |
Mar 27, 2017 | 15.25 | 15.38 | 15.15 | 15.31 | 2,741 | +0.05(+0.33%) |
Mar 24, 2017 | 15.37 | 15.40 | 15.25 | 15.26 | 4,765 | +0.01(+0.07%) |
Mar 23, 2017 | 15.03 | 15.35 | 15.03 | 15.25 | 5,630 | +0.08(+0.53%) |
Mar 22, 2017 | 15.01 | 15.19 | 14.95 | 15.17 | 9,015 | -0.11(-0.72%) |
Mar 21, 2017 | 15.12 | 15.30 | 14.80 | 15.28 | 16,795 | +0.00(+0.00%) |
Mar 20, 2017 | 15.04 | 15.45 | 15.04 | 15.28 | 7,674 | +0.13(+0.86%) |
Mar 17, 2017 | 15.06 | 15.26 | 15.05 | 15.15 | 5,991 | +0.04(+0.26%) |
Mar 16, 2017 | 15.00 | 15.11 | 14.93 | 15.11 | 5,585 | +0.18(+1.21%) |
Mar 15, 2017 | 15.20 | 15.26 | 14.85 | 14.93 | 15,485 | -0.26(-1.71%) |
Mar 14, 2017 | 15.59 | 15.59 | 15.04 | 15.19 | 16,819 | +0.04(+0.26%) |
Mar 13, 2017 | 15.17 | 15.69 | 15.03 | 15.15 | 18,359 | -0.15(-0.98%) |
Mar 10, 2017 | 15.40 | 15.40 | 14.89 | 15.30 | 35,203 | -0.11(-0.71%) |
Mar 09, 2017 | 15.60 | 15.78 | 15.40 | 15.41 | 18,825 | -0.14(-0.90%) |
Mar 08, 2017 | 15.37 | 15.59 | 15.33 | 15.55 | 7,705 | +0.25(+1.63%) |
Mar 07, 2017 | 15.38 | 15.52 | 15.30 | 15.30 | 7,114 | -0.14(-0.91%) |
Mar 06, 2017 | 15.45 | 15.58 | 15.44 | 15.44 | 6,970 | +0.00(+0.00%) |
Mar 03, 2017 | 15.59 | 15.59 | 15.40 | 15.44 | 4,370 | -0.08(-0.52%) |
Mar 02, 2017 | 15.59 | 15.59 | 15.30 | 15.52 | 8,192 | -0.02(-0.13%) |