Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.28 | 17.28 | 16.91 | 17.08 | 16,638 | +0.10(+0.59%) |
May 27, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.11(-0.61%) | |
May 26, 2016 | 17.14 | 17.14 | 16.91 | 17.09 | 518,207 | +0.23(+1.33%) |
May 25, 2016 | 16.68 | 17.00 | 16.68 | 16.86 | 21,258 | +0.27(+1.66%) |
May 24, 2016 | 16.19 | 16.67 | 16.19 | 16.59 | 34,017 | -0.15(-0.93%) |
May 23, 2016 | 16.57 | 16.77 | 16.49 | 16.74 | 92,538 | +0.40(+2.45%) |
May 20, 2016 | 16.27 | 16.40 | 16.26 | 16.34 | 19,625 | -0.27(-1.63%) |
May 19, 2016 | 16.54 | 16.72 | 16.54 | 16.61 | 15,434 | -0.16(-0.92%) |
May 18, 2016 | 16.58 | 16.99 | 16.58 | 16.77 | 12,401 | -0.05(-0.33%) |
May 17, 2016 | 17.16 | 17.16 | 16.75 | 16.82 | 14,242 | +0.25(+1.48%) |
May 16, 2016 | 16.51 | 16.61 | 16.49 | 16.57 | 12,181 | +0.45(+2.82%) |
May 13, 2016 | 16.42 | 16.42 | 16.09 | 16.12 | 12,518 | -0.43(-2.60%) |
May 12, 2016 | 16.64 | 16.64 | 16.43 | 16.55 | 16,146 | +0.09(+0.52%) |
May 11, 2016 | 16.32 | 16.59 | 16.32 | 16.46 | 24,774 | -0.27(-1.61%) |
May 10, 2016 | 16.58 | 16.90 | 16.54 | 16.73 | 11,886 | +0.11(+0.63%) |
May 09, 2016 | 16.54 | 16.79 | 16.54 | 16.63 | 37,292 | -0.20(-1.16%) |
May 06, 2016 | 16.71 | 16.88 | 16.67 | 16.82 | 15,219 | +0.00(+0.03%) |
May 05, 2016 | 16.73 | 16.83 | 16.73 | 16.82 | 16,547 | +0.14(+0.84%) |
May 04, 2016 | 16.77 | 16.77 | 16.66 | 16.68 | 24,058 | -0.20(-1.18%) |
May 03, 2016 | 16.76 | 16.97 | 16.76 | 16.88 | 23,898 | -0.26(-1.52%) |
May 02, 2016 | 16.86 | 17.14 | 16.86 | 17.14 | 20,443 | +0.37(+2.21%) |
Apr 29, 2016 | 16.99 | 17.40 | 16.77 | 16.77 | 17,458 | -0.30(-1.76%) |
Apr 28, 2016 | 17.22 | 17.44 | 16.96 | 17.07 | 21,414 | -0.35(-2.01%) |
Apr 27, 2016 | 17.47 | 17.47 | 17.14 | 17.42 | 46,196 | -0.27(-1.53%) |
Apr 26, 2016 | 17.71 | 17.80 | 17.64 | 17.69 | 7,961 | -0.30(-1.67%) |
Apr 25, 2016 | 17.80 | 18.06 | 17.80 | 17.99 | 14,763 | -0.38(-2.07%) |
Apr 22, 2016 | 18.63 | 18.63 | 18.11 | 18.37 | 60,499 | +0.06(+0.33%) |
Apr 21, 2016 | 18.42 | 18.56 | 18.31 | 18.31 | 14,761 | +0.09(+0.49%) |
Apr 20, 2016 | 17.74 | 18.30 | 17.74 | 18.22 | 16,050 | -0.26(-1.41%) |
Apr 19, 2016 | 18.55 | 18.58 | 18.47 | 18.48 | 19,699 | +0.08(+0.43%) |
Apr 18, 2016 | 18.25 | 18.46 | 18.16 | 18.40 | 24,954 | +0.20(+1.10%) |
Apr 15, 2016 | 18.34 | 18.34 | 18.14 | 18.20 | 17,949 | -0.23(-1.25%) |
Apr 14, 2016 | 18.45 | 18.55 | 18.41 | 18.43 | 29,942 | +0.02(+0.11%) |
Apr 13, 2016 | 18.16 | 18.43 | 18.16 | 18.41 | 30,716 | +0.71(+4.01%) |
Apr 12, 2016 | 17.31 | 17.78 | 17.31 | 17.70 | 22,173 | +0.89(+5.29%) |
Apr 11, 2016 | 17.20 | 17.20 | 16.81 | 16.81 | 12,997 | +0.05(+0.30%) |
Apr 08, 2016 | 16.10 | 16.78 | 16.10 | 16.76 | 19,464 | +1.03(+6.55%) |
Apr 07, 2016 | 15.82 | 15.82 | 15.59 | 15.73 | 19,280 | -0.22(-1.38%) |
Apr 06, 2016 | 15.60 | 15.95 | 15.60 | 15.95 | 848,889 | +0.20(+1.27%) |
Apr 05, 2016 | 15.75 | 15.95 | 15.55 | 15.75 | 332,251 | -0.37(-2.30%) |
Apr 04, 2016 | 15.90 | 16.33 | 15.90 | 16.12 | 18,180 | -0.16(-0.98%) |
Apr 01, 2016 | 15.93 | 16.33 | 15.93 | 16.28 | 17,970 | -0.79(-4.63%) |
Mar 31, 2016 | 16.79 | 17.17 | 16.79 | 17.07 | 18,220 | -0.31(-1.78%) |
Mar 30, 2016 | 17.01 | 17.45 | 17.01 | 17.38 | 14,667 | +0.12(+0.70%) |
Mar 29, 2016 | 16.85 | 17.36 | 16.85 | 17.26 | 24,805 | -0.10(-0.58%) |
Mar 28, 2016 | 16.82 | 17.49 | 16.82 | 17.36 | 43,210 | +0.76(+4.58%) |
Mar 24, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.30(-1.80%) | |
Mar 23, 2016 | 16.73 | 17.15 | 16.73 | 16.91 | 11,204 | -0.39(-2.28%) |
Mar 22, 2016 | 17.47 | 17.47 | 17.30 | 17.30 | 25,604 | -0.12(-0.69%) |
Mar 21, 2016 | 16.65 | 17.48 | 16.65 | 17.42 | 16,008 | +0.12(+0.69%) |
Mar 18, 2016 | 17.05 | 17.40 | 17.05 | 17.30 | 18,826 | +0.01(+0.06%) |
Mar 17, 2016 | 16.76 | 17.30 | 16.76 | 17.29 | 46,618 | +0.45(+2.67%) |
Mar 16, 2016 | 16.55 | 16.91 | 16.55 | 16.84 | 19,479 | +0.06(+0.36%) |
Mar 15, 2016 | 16.76 | 16.90 | 16.66 | 16.78 | 72,057 | -0.17(-1.03%) |
Mar 14, 2016 | 16.76 | 17.05 | 16.76 | 16.95 | 33,920 | -0.17(-0.96%) |
Mar 11, 2016 | 17.10 | 17.20 | 17.01 | 17.12 | 18,258 | +0.16(+0.94%) |
Mar 10, 2016 | 17.23 | 17.23 | 16.80 | 16.96 | 36,833 | -0.07(-0.41%) |
Mar 09, 2016 | 17.00 | 17.12 | 16.98 | 17.03 | 17,372 | -0.21(-1.25%) |
Mar 08, 2016 | 17.28 | 17.40 | 17.23 | 17.25 | 51,387 | +0.32(+1.92%) |
Mar 07, 2016 | 16.79 | 17.02 | 16.79 | 16.92 | 33,533 | +0.28(+1.68%) |
Mar 04, 2016 | 16.58 | 16.75 | 16.52 | 16.64 | 23,395 | +0.43(+2.63%) |
Mar 03, 2016 | 16.08 | 16.23 | 16.08 | 16.21 | 21,040 | +0.35(+2.23%) |
Mar 02, 2016 | 15.52 | 15.86 | 15.52 | 15.86 | 71,491 | +0.44(+2.85%) |