Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.42 | 17.58 | 17.21 | 17.58 | 164,861 | +0.27(+1.54%) |
May 27, 2016 | 17.20 | 17.31 | 17.31 | 17.31 | 39,785 | +0.14(+0.81%) |
May 26, 2016 | 17.07 | 17.19 | 17.07 | 17.18 | 19,401 | +0.11(+0.65%) |
May 25, 2016 | 17.27 | 17.27 | 17.02 | 17.07 | 28,580 | -0.09(-0.54%) |
May 24, 2016 | 16.89 | 17.20 | 16.26 | 17.16 | 41,270 | +0.38(+2.25%) |
May 23, 2016 | 16.95 | 16.95 | 16.78 | 16.78 | 37,114 | -0.15(-0.87%) |
May 20, 2016 | 16.87 | 16.95 | 16.75 | 16.93 | 28,424 | +0.15(+0.88%) |
May 19, 2016 | 16.87 | 16.94 | 16.56 | 16.78 | 35,991 | -0.16(-0.93%) |
May 18, 2016 | 16.47 | 16.95 | 16.47 | 16.94 | 88,278 | +0.32(+1.94%) |
May 17, 2016 | 16.71 | 16.79 | 16.33 | 16.61 | 65,135 | -0.16(-0.93%) |
May 16, 2016 | 16.73 | 16.87 | 16.72 | 16.77 | 32,769 | +0.12(+0.72%) |
May 13, 2016 | 16.74 | 16.79 | 16.59 | 16.65 | 46,506 | -0.12(-0.71%) |
May 12, 2016 | 16.99 | 16.99 | 16.51 | 16.77 | 46,914 | -0.15(-0.87%) |
May 11, 2016 | 16.91 | 17.06 | 16.87 | 16.92 | 29,658 | +0.01(+0.05%) |
May 10, 2016 | 16.89 | 17.19 | 16.86 | 16.91 | 69,809 | +0.06(+0.38%) |
May 09, 2016 | 16.83 | 17.02 | 16.79 | 16.84 | 50,373 | +0.00(+0.00%) |
May 06, 2016 | 16.65 | 16.95 | 16.65 | 16.84 | 49,350 | +0.16(+0.94%) |
May 05, 2016 | 17.12 | 17.12 | 16.68 | 16.69 | 41,038 | -0.42(-2.48%) |
May 04, 2016 | 16.97 | 17.18 | 16.87 | 17.11 | 52,516 | +0.13(+0.76%) |
May 03, 2016 | 17.44 | 17.55 | 16.94 | 16.98 | 31,151 | -0.57(-3.26%) |
May 02, 2016 | 17.34 | 17.64 | 17.31 | 17.55 | 36,564 | +0.44(+2.59%) |
Apr 29, 2016 | 17.07 | 17.39 | 16.97 | 17.11 | 34,140 | -0.04(-0.22%) |
Apr 28, 2016 | 17.30 | 17.52 | 17.11 | 17.15 | 31,509 | -0.20(-1.17%) |
Apr 27, 2016 | 17.51 | 17.53 | 17.09 | 17.35 | 30,963 | -0.16(-0.90%) |
Apr 26, 2016 | 17.34 | 17.52 | 17.23 | 17.51 | 37,154 | +0.24(+1.39%) |
Apr 25, 2016 | 17.19 | 17.47 | 17.09 | 17.27 | 22,112 | -0.20(-1.16%) |
Apr 22, 2016 | 17.39 | 17.51 | 17.31 | 17.47 | 28,478 | +0.08(+0.48%) |
Apr 21, 2016 | 17.68 | 17.68 | 17.29 | 17.39 | 31,015 | -0.17(-0.95%) |
Apr 20, 2016 | 17.47 | 17.69 | 17.47 | 17.55 | 67,894 | +0.00(+0.00%) |
Apr 19, 2016 | 17.33 | 17.55 | 17.27 | 17.55 | 18,584 | +0.22(+1.28%) |
Apr 18, 2016 | 17.41 | 17.46 | 17.21 | 17.33 | 21,532 | -0.12(-0.69%) |
Apr 15, 2016 | 17.36 | 17.53 | 17.36 | 17.45 | 26,872 | +0.02(+0.11%) |
Apr 14, 2016 | 17.40 | 17.50 | 17.26 | 17.43 | 24,513 | -0.03(-0.16%) |
Apr 13, 2016 | 16.97 | 17.48 | 16.97 | 17.46 | 40,766 | +0.54(+3.22%) |
Apr 12, 2016 | 17.02 | 17.14 | 16.79 | 16.92 | 23,886 | -0.13(-0.76%) |
Apr 11, 2016 | 16.71 | 17.09 | 16.62 | 17.05 | 38,532 | +0.43(+2.61%) |
Apr 08, 2016 | 16.78 | 16.80 | 16.59 | 16.61 | 26,603 | -0.11(-0.66%) |
Apr 07, 2016 | 16.64 | 16.83 | 16.63 | 16.72 | 39,499 | -0.04(-0.22%) |
Apr 06, 2016 | 16.73 | 16.91 | 16.59 | 16.76 | 38,729 | +0.00(+0.00%) |
Apr 05, 2016 | 16.83 | 16.86 | 16.63 | 16.76 | 163,295 | -0.14(-0.82%) |
Apr 04, 2016 | 16.93 | 17.02 | 16.83 | 16.90 | 32,128 | -0.07(-0.43%) |
Apr 01, 2016 | 16.88 | 17.09 | 16.84 | 16.97 | 40,517 | +0.06(+0.38%) |
Mar 31, 2016 | 17.25 | 17.25 | 16.87 | 16.91 | 38,967 | -0.24(-1.40%) |
Mar 30, 2016 | 17.42 | 17.43 | 17.11 | 17.15 | 27,630 | -0.23(-1.33%) |
Mar 29, 2016 | 16.87 | 17.39 | 16.83 | 17.38 | 47,468 | +0.55(+3.29%) |
Mar 28, 2016 | 16.93 | 17.01 | 16.79 | 16.83 | 52,987 | -0.11(-0.65%) |
Mar 24, 2016 | 16.92 | 16.94 | 16.94 | 16.94 | 24,933 | -0.04(-0.22%) |
Mar 23, 2016 | 16.93 | 17.07 | 16.83 | 16.97 | 39,457 | +0.01(+0.05%) |
Mar 22, 2016 | 17.03 | 17.22 | 16.79 | 16.96 | 37,131 | -0.09(-0.54%) |
Mar 21, 2016 | 17.21 | 17.27 | 16.99 | 17.06 | 34,904 | -0.24(-1.39%) |
Mar 18, 2016 | 17.17 | 17.31 | 17.07 | 17.30 | 105,001 | +0.26(+1.52%) |
Mar 17, 2016 | 16.67 | 17.15 | 16.67 | 17.04 | 35,906 | +0.26(+1.54%) |
Mar 16, 2016 | 16.96 | 16.96 | 16.70 | 16.78 | 28,308 | -0.04(-0.22%) |
Mar 15, 2016 | 16.72 | 17.06 | 16.72 | 16.82 | 32,191 | +0.05(+0.27%) |
Mar 14, 2016 | 16.95 | 17.05 | 16.71 | 16.77 | 23,691 | -0.26(-1.52%) |
Mar 11, 2016 | 16.96 | 17.60 | 16.85 | 17.03 | 29,817 | +0.12(+0.71%) |
Mar 10, 2016 | 16.66 | 16.98 | 16.45 | 16.91 | 38,105 | +0.26(+1.55%) |
Mar 09, 2016 | 16.93 | 17.07 | 16.59 | 16.65 | 30,722 | -0.24(-1.42%) |
Mar 08, 2016 | 16.71 | 17.07 | 16.71 | 16.89 | 41,115 | +0.13(+0.77%) |
Mar 07, 2016 | 16.70 | 16.83 | 16.60 | 16.76 | 20,843 | +0.05(+0.28%) |
Mar 04, 2016 | 16.70 | 16.81 | 16.64 | 16.71 | 23,728 | -0.03(-0.17%) |
Mar 03, 2016 | 16.45 | 16.74 | 16.41 | 16.74 | 90,900 | +0.34(+2.08%) |
Mar 02, 2016 | 16.39 | 16.46 | 16.24 | 16.40 | 44,950 | -0.04(-0.22%) |