Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.58 | 17.82 | 17.58 | 17.76 | 5,930 | -0.20(-1.14%) |
May 27, 2016 | 17.96 | 17.96 | 17.96 | 0 | -0.01(-0.06%) | |
May 26, 2016 | 18.00 | 18.09 | 17.83 | 17.98 | 5,341 | -0.03(-0.17%) |
May 25, 2016 | 17.76 | 18.03 | 17.76 | 18.00 | 4,700 | -0.17(-0.94%) |
May 24, 2016 | 17.98 | 18.18 | 17.98 | 18.18 | 23,850 | +0.35(+1.96%) |
May 23, 2016 | 18.03 | 18.03 | 17.80 | 17.82 | 6,419 | -0.12(-0.64%) |
May 20, 2016 | 18.00 | 18.00 | 17.88 | 17.94 | 9,640 | +0.21(+1.18%) |
May 19, 2016 | 17.62 | 17.76 | 17.62 | 17.73 | 9,058 | -0.18(-0.98%) |
May 18, 2016 | 17.92 | 18.03 | 17.87 | 17.91 | 6,510 | -0.04(-0.25%) |
May 17, 2016 | 18.00 | 18.00 | 17.63 | 17.95 | 7,079 | -0.22(-1.21%) |
May 16, 2016 | 17.95 | 18.21 | 17.82 | 18.17 | 11,872 | +0.64(+3.62%) |
May 13, 2016 | 17.54 | 17.57 | 17.48 | 17.54 | 4,997 | -0.09(-0.48%) |
May 12, 2016 | 18.07 | 18.07 | 17.52 | 17.62 | 19,318 | +0.04(+0.23%) |
May 11, 2016 | 17.37 | 17.76 | 17.37 | 17.58 | 14,736 | -0.44(-2.44%) |
May 10, 2016 | 17.40 | 18.02 | 17.40 | 18.02 | 5,668 | +0.47(+2.68%) |
May 09, 2016 | 17.17 | 17.69 | 17.17 | 17.55 | 2,394 | +0.18(+1.04%) |
May 06, 2016 | 16.96 | 17.40 | 16.96 | 17.37 | 20,862 | +0.02(+0.12%) |
May 05, 2016 | 17.27 | 17.35 | 17.27 | 17.35 | 4,624 | +0.14(+0.81%) |
May 04, 2016 | 17.23 | 17.24 | 17.20 | 17.21 | 4,541 | -0.16(-0.92%) |
May 03, 2016 | 17.36 | 17.39 | 17.29 | 17.37 | 10,156 | -0.14(-0.80%) |
May 02, 2016 | 17.50 | 17.55 | 17.48 | 17.51 | 9,938 | +0.31(+1.80%) |
Apr 29, 2016 | 17.29 | 17.50 | 17.20 | 17.20 | 31,676 | -0.15(-0.86%) |
Apr 28, 2016 | 17.49 | 17.71 | 17.35 | 17.35 | 5,083 | -0.95(-5.19%) |
Apr 27, 2016 | 18.29 | 18.33 | 18.18 | 18.30 | 7,334 | +0.02(+0.11%) |
Apr 26, 2016 | 18.30 | 18.30 | 18.21 | 18.28 | 4,248 | -0.15(-0.81%) |
Apr 25, 2016 | 18.19 | 18.47 | 18.19 | 18.43 | 3,250 | -0.13(-0.70%) |
Apr 22, 2016 | 18.19 | 18.61 | 18.19 | 18.56 | 13,057 | +0.30(+1.64%) |
Apr 21, 2016 | 18.29 | 18.33 | 18.25 | 18.26 | 5,574 | -0.12(-0.65%) |
Apr 20, 2016 | 18.36 | 18.55 | 18.36 | 18.38 | 5,268 | +0.06(+0.33%) |
Apr 19, 2016 | 18.53 | 18.53 | 18.20 | 18.32 | 5,468 | +0.07(+0.38%) |
Apr 18, 2016 | 18.10 | 18.36 | 18.10 | 18.25 | 11,379 | +0.20(+1.11%) |
Apr 15, 2016 | 17.81 | 18.12 | 17.81 | 18.05 | 5,731 | +0.14(+0.78%) |
Apr 14, 2016 | 17.67 | 18.10 | 17.67 | 17.91 | 19,471 | +0.27(+1.53%) |
Apr 13, 2016 | 17.49 | 17.65 | 17.49 | 17.64 | 4,139 | +0.57(+3.34%) |
Apr 12, 2016 | 16.96 | 17.13 | 16.96 | 17.07 | 7,144 | +0.07(+0.41%) |
Apr 11, 2016 | 17.05 | 17.06 | 16.95 | 17.00 | 6,020 | -0.05(-0.30%) |
Apr 08, 2016 | 17.08 | 17.21 | 17.05 | 17.05 | 6,289 | +0.29(+1.71%) |
Apr 07, 2016 | 16.74 | 16.88 | 16.72 | 16.77 | 7,374 | -0.11(-0.68%) |
Apr 06, 2016 | 16.43 | 16.88 | 16.43 | 16.88 | 8,787 | +0.46(+2.80%) |
Apr 05, 2016 | 16.10 | 16.55 | 16.10 | 16.42 | 7,096 | -0.33(-1.97%) |
Apr 04, 2016 | 16.35 | 16.95 | 16.35 | 16.75 | 8,056 | +0.04(+0.21%) |
Apr 01, 2016 | 16.67 | 16.76 | 16.65 | 16.71 | 6,010 | -0.34(-2.02%) |
Mar 31, 2016 | 16.97 | 17.10 | 16.92 | 17.06 | 11,454 | -0.32(-1.84%) |
Mar 30, 2016 | 16.98 | 17.46 | 16.92 | 17.38 | 22,549 | -0.21(-1.19%) |
Mar 29, 2016 | 17.08 | 17.59 | 17.08 | 17.59 | 12,071 | +0.21(+1.18%) |
Mar 28, 2016 | 17.57 | 17.61 | 17.35 | 17.38 | 22,780 | -0.15(-0.83%) |
Mar 24, 2016 | 17.53 | 17.53 | 17.53 | 0 | +0.20(+1.15%) | |
Mar 23, 2016 | 17.27 | 17.49 | 17.20 | 17.33 | 14,302 | -0.41(-2.31%) |
Mar 22, 2016 | 17.71 | 17.86 | 17.68 | 17.74 | 10,057 | -0.05(-0.28%) |
Mar 21, 2016 | 17.08 | 17.85 | 17.08 | 17.79 | 15,444 | +0.05(+0.28%) |
Mar 18, 2016 | 17.68 | 17.75 | 17.66 | 17.74 | 7,003 | +0.33(+1.90%) |
Mar 17, 2016 | 17.25 | 17.42 | 17.25 | 17.41 | 17,024 | +0.48(+2.84%) |
Mar 16, 2016 | 16.84 | 17.00 | 16.82 | 16.93 | 6,266 | -0.12(-0.70%) |
Mar 15, 2016 | 17.04 | 17.06 | 16.98 | 17.05 | 13,667 | -0.09(-0.50%) |
Mar 14, 2016 | 17.08 | 17.16 | 17.08 | 17.14 | 8,477 | -0.01(-0.09%) |
Mar 11, 2016 | 16.62 | 17.17 | 16.62 | 17.15 | 6,198 | +1.14(+7.12%) |
Mar 10, 2016 | 16.31 | 16.35 | 15.93 | 16.01 | 31,354 | -0.44(-2.67%) |
Mar 09, 2016 | 16.24 | 16.51 | 16.24 | 16.45 | 9,969 | +0.23(+1.45%) |
Mar 08, 2016 | 16.26 | 16.33 | 16.16 | 16.21 | 9,022 | -0.23(-1.37%) |
Mar 07, 2016 | 16.41 | 16.46 | 16.34 | 16.44 | 11,991 | -0.52(-3.07%) |
Mar 04, 2016 | 16.92 | 17.02 | 16.85 | 16.96 | 11,042 | +0.09(+0.53%) |
Mar 03, 2016 | 16.83 | 16.97 | 16.79 | 16.87 | 10,848 | -0.21(-1.23%) |
Mar 02, 2016 | 17.00 | 17.08 | 16.95 | 17.08 | 9,022 | +0.12(+0.74%) |