Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.67 | 17.69 | 17.58 | 17.66 | 26,086 | +0.03(+0.15%) |
May 27, 2016 | 17.50 | 17.63 | 17.63 | 17.63 | 5,855 | +0.09(+0.51%) |
May 26, 2016 | 17.51 | 17.58 | 17.47 | 17.54 | 111,637 | +0.04(+0.23%) |
May 25, 2016 | 17.48 | 17.52 | 17.41 | 17.50 | 13,859 | +0.03(+0.16%) |
May 24, 2016 | 17.37 | 17.51 | 17.37 | 17.48 | 14,561 | +0.23(+1.31%) |
May 23, 2016 | 17.26 | 17.29 | 17.20 | 17.25 | 18,411 | +0.05(+0.28%) |
May 20, 2016 | 17.15 | 17.22 | 17.15 | 17.20 | 13,251 | +0.13(+0.74%) |
May 19, 2016 | 17.10 | 17.10 | 16.94 | 17.07 | 58,389 | -0.07(-0.38%) |
May 18, 2016 | 17.35 | 17.43 | 17.11 | 17.14 | 10,403 | -0.32(-1.84%) |
May 17, 2016 | 17.67 | 17.69 | 17.34 | 17.46 | 11,867 | -0.36(-2.00%) |
May 16, 2016 | 17.60 | 17.84 | 17.60 | 17.82 | 61,825 | +0.15(+0.87%) |
May 13, 2016 | 17.73 | 17.73 | 17.58 | 17.66 | 15,213 | -0.07(-0.39%) |
May 12, 2016 | 17.67 | 17.80 | 17.62 | 17.73 | 11,340 | +0.05(+0.26%) |
May 11, 2016 | 17.91 | 17.91 | 17.69 | 17.69 | 19,250 | -0.28(-1.56%) |
May 10, 2016 | 18.08 | 18.08 | 17.91 | 17.97 | 91,467 | -0.03(-0.14%) |
May 09, 2016 | 17.84 | 18.01 | 17.84 | 17.99 | 19,117 | +0.17(+0.95%) |
May 06, 2016 | 17.55 | 17.82 | 17.51 | 17.82 | 14,260 | +0.21(+1.21%) |
May 05, 2016 | 17.54 | 17.67 | 17.54 | 17.61 | 26,806 | +0.04(+0.22%) |
May 04, 2016 | 17.40 | 17.57 | 17.39 | 17.57 | 10,672 | +0.23(+1.34%) |
May 03, 2016 | 17.25 | 17.34 | 17.25 | 17.34 | 7,437 | -0.09(-0.53%) |
May 02, 2016 | 17.12 | 17.43 | 17.12 | 17.43 | 8,144 | +0.28(+1.65%) |
Apr 29, 2016 | 17.25 | 17.25 | 17.04 | 17.15 | 14,567 | -0.14(-0.79%) |
Apr 28, 2016 | 17.30 | 17.36 | 17.28 | 17.28 | 11,266 | -0.04(-0.24%) |
Apr 27, 2016 | 17.20 | 17.35 | 17.18 | 17.33 | 12,164 | +0.06(+0.32%) |
Apr 26, 2016 | 17.12 | 17.29 | 17.12 | 17.27 | 25,416 | +0.14(+0.84%) |
Apr 25, 2016 | 16.90 | 17.13 | 16.90 | 17.13 | 12,846 | +0.11(+0.64%) |
Apr 22, 2016 | 16.87 | 17.02 | 16.87 | 17.02 | 8,598 | +0.20(+1.22%) |
Apr 21, 2016 | 17.06 | 17.14 | 16.81 | 16.81 | 9,303 | -0.28(-1.63%) |
Apr 20, 2016 | 17.22 | 17.24 | 17.09 | 17.09 | 20,125 | -0.19(-1.12%) |
Apr 19, 2016 | 17.28 | 17.29 | 17.21 | 17.28 | 4,997 | +0.06(+0.34%) |
Apr 18, 2016 | 17.15 | 17.23 | 17.15 | 17.23 | 7,171 | -0.02(-0.10%) |
Apr 15, 2016 | 17.05 | 17.26 | 17.05 | 17.24 | 9,585 | +0.11(+0.62%) |
Apr 14, 2016 | 17.15 | 17.16 | 17.08 | 17.14 | 44,884 | +0.00(+0.02%) |
Apr 13, 2016 | 17.16 | 17.16 | 17.04 | 17.13 | 18,303 | +0.05(+0.32%) |
Apr 12, 2016 | 17.05 | 17.14 | 17.05 | 17.08 | 5,574 | +0.09(+0.54%) |
Apr 11, 2016 | 16.96 | 17.08 | 16.96 | 16.99 | 7,690 | +0.09(+0.50%) |
Apr 08, 2016 | 16.84 | 16.96 | 16.84 | 16.90 | 5,969 | +0.18(+1.06%) |
Apr 07, 2016 | 16.84 | 16.90 | 16.72 | 16.72 | 5,003 | -0.19(-1.13%) |
Apr 06, 2016 | 16.90 | 16.91 | 16.87 | 16.91 | 101,614 | +0.08(+0.45%) |
Apr 05, 2016 | 16.89 | 16.90 | 16.84 | 16.84 | 9,885 | -0.10(-0.61%) |
Apr 04, 2016 | 17.02 | 17.02 | 16.94 | 16.94 | 7,178 | -0.10(-0.59%) |
Apr 01, 2016 | 17.03 | 17.05 | 16.94 | 17.04 | 5,760 | -0.07(-0.40%) |
Mar 31, 2016 | 16.95 | 17.12 | 16.95 | 17.11 | 17,422 | +0.10(+0.56%) |
Mar 30, 2016 | 16.99 | 17.02 | 16.97 | 17.02 | 16,223 | +0.06(+0.33%) |
Mar 29, 2016 | 16.45 | 16.96 | 16.45 | 16.96 | 12,660 | +0.46(+2.80%) |
Mar 28, 2016 | 16.43 | 16.50 | 16.40 | 16.50 | 22,775 | +0.06(+0.34%) |
Mar 24, 2016 | 16.31 | 16.44 | 16.44 | 16.44 | 17,712 | +0.04(+0.26%) |
Mar 23, 2016 | 16.62 | 16.62 | 16.40 | 16.40 | 13,931 | -0.23(-1.37%) |
Mar 22, 2016 | 16.55 | 16.65 | 16.55 | 16.63 | 15,271 | +0.05(+0.30%) |
Mar 21, 2016 | 16.65 | 16.65 | 16.58 | 16.58 | 4,478 | -0.17(-1.03%) |
Mar 18, 2016 | 16.81 | 16.81 | 16.74 | 16.75 | 6,955 | +0.01(+0.06%) |
Mar 17, 2016 | 16.40 | 16.74 | 16.40 | 16.74 | 15,307 | +0.31(+1.92%) |
Mar 16, 2016 | 16.13 | 16.43 | 16.13 | 16.43 | 9,082 | +0.22(+1.37%) |
Mar 15, 2016 | 16.18 | 16.26 | 16.18 | 16.20 | 9,017 | -0.11(-0.66%) |
Mar 14, 2016 | 16.29 | 16.35 | 16.23 | 16.31 | 19,337 | -0.09(-0.53%) |
Mar 11, 2016 | 15.97 | 16.40 | 15.97 | 16.40 | 35,056 | +0.49(+3.10%) |
Mar 10, 2016 | 16.00 | 16.00 | 15.86 | 15.91 | 2,966 | -0.13(-0.83%) |
Mar 09, 2016 | 15.92 | 16.05 | 15.92 | 16.04 | 1,944 | +0.11(+0.70%) |
Mar 08, 2016 | 16.25 | 16.25 | 15.94 | 15.93 | 7,497 | -0.24(-1.48%) |
Mar 07, 2016 | 16.07 | 16.26 | 16.07 | 16.17 | 24,856 | +0.05(+0.30%) |
Mar 04, 2016 | 16.08 | 16.08 | 16.08 | 16.12 | 2,046 | -0.00(-0.01%) |
Mar 03, 2016 | 16.00 | 16.12 | 16.00 | 16.12 | 10,624 | +0.15(+0.95%) |
Mar 02, 2016 | 15.80 | 16.02 | 15.80 | 15.97 | 6,934 | +0.14(+0.90%) |