Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.53 | 17.53 | 17.40 | 17.44 | 22,738 | -0.14(-0.80%) |
May 30, 2016 | 17.55 | 17.58 | 17.49 | 17.58 | 5,296 | +0.11(+0.63%) |
May 27, 2016 | 17.44 | 17.52 | 17.44 | 17.47 | 18,537 | +0.01(+0.06%) |
May 26, 2016 | 17.39 | 17.46 | 17.39 | 17.46 | 22,881 | +0.13(+0.75%) |
May 25, 2016 | 17.36 | 17.36 | 17.25 | 17.33 | 32,419 | -0.01(-0.06%) |
May 24, 2016 | 17.20 | 17.36 | 17.20 | 17.34 | 32,816 | +0.22(+1.29%) |
May 20, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.17(+1.00%) | |
May 19, 2016 | 16.86 | 16.95 | 16.82 | 16.95 | 75,548 | -0.05(-0.29%) |
May 18, 2016 | 16.89 | 17.10 | 16.89 | 17.00 | 38,142 | +0.10(+0.59%) |
May 17, 2016 | 17.05 | 17.05 | 16.90 | 16.90 | 34,192 | -0.23(-1.34%) |
May 16, 2016 | 16.93 | 17.14 | 16.93 | 17.13 | 19,557 | +0.21(+1.24%) |
May 13, 2016 | 17.08 | 17.08 | 16.92 | 16.92 | 10,250 | -0.09(-0.53%) |
May 12, 2016 | 17.09 | 17.09 | 16.94 | 17.01 | 22,039 | -0.01(-0.06%) |
May 11, 2016 | 17.09 | 17.09 | 16.99 | 17.02 | 4,732 | -0.11(-0.64%) |
May 10, 2016 | 17.11 | 17.13 | 17.08 | 17.13 | 3,747 | +0.09(+0.53%) |
May 09, 2016 | 17.03 | 17.04 | 17.00 | 17.04 | 7,950 | +0.18(+1.07%) |
May 06, 2016 | 16.71 | 16.86 | 16.71 | 16.86 | 25,385 | +0.06(+0.36%) |
May 05, 2016 | 16.73 | 16.88 | 16.73 | 16.80 | 85,707 | +0.06(+0.36%) |
May 04, 2016 | 16.85 | 16.85 | 16.73 | 16.74 | 32,128 | -0.15(-0.89%) |
May 03, 2016 | 16.95 | 16.95 | 16.88 | 16.89 | 14,185 | -0.20(-1.17%) |
May 02, 2016 | 17.01 | 17.14 | 17.01 | 17.09 | 17,703 | +0.09(+0.53%) |
Apr 29, 2016 | 17.02 | 17.05 | 16.96 | 17.00 | 8,893 | -0.05(-0.29%) |
Apr 28, 2016 | 17.12 | 17.23 | 17.05 | 17.05 | 16,808 | -0.23(-1.33%) |
Apr 27, 2016 | 17.19 | 17.28 | 17.16 | 17.28 | 27,609 | +0.10(+0.58%) |
Apr 26, 2016 | 17.17 | 17.18 | 17.15 | 17.18 | 3,105 | -0.08(-0.46%) |
Apr 25, 2016 | 17.25 | 17.29 | 17.23 | 17.26 | 9,237 | -0.09(-0.52%) |
Apr 22, 2016 | 17.28 | 17.38 | 17.27 | 17.35 | 24,090 | +0.02(+0.12%) |
Apr 21, 2016 | 17.33 | 17.36 | 17.30 | 17.33 | 13,138 | -0.23(-1.31%) |
Apr 20, 2016 | 17.50 | 17.61 | 17.50 | 17.56 | 9,115 | +0.03(+0.17%) |
Apr 19, 2016 | 17.52 | 17.58 | 17.51 | 17.53 | 31,989 | +0.22(+1.27%) |
Apr 18, 2016 | 17.26 | 17.35 | 17.26 | 17.31 | 28,548 | +0.06(+0.35%) |
Apr 15, 2016 | 17.24 | 17.29 | 17.21 | 17.25 | 8,213 | -0.08(-0.46%) |
Apr 14, 2016 | 17.30 | 17.35 | 17.28 | 17.33 | 30,855 | +0.12(+0.70%) |
Apr 13, 2016 | 17.17 | 17.24 | 17.16 | 17.21 | 31,065 | +0.16(+0.94%) |
Apr 12, 2016 | 16.92 | 17.08 | 16.91 | 17.05 | 19,128 | +0.14(+0.83%) |
Apr 11, 2016 | 16.98 | 17.01 | 16.91 | 16.91 | 14,741 | -0.04(-0.24%) |
Apr 08, 2016 | 16.96 | 17.00 | 16.95 | 16.95 | 14,003 | +0.06(+0.36%) |
Apr 07, 2016 | 16.93 | 16.93 | 16.82 | 16.89 | 9,091 | -0.15(-0.88%) |
Apr 06, 2016 | 16.83 | 17.04 | 16.83 | 17.04 | 13,129 | +0.31(+1.85%) |
Apr 05, 2016 | 16.76 | 16.79 | 16.71 | 16.73 | 13,644 | -0.17(-1.01%) |
Apr 04, 2016 | 16.95 | 16.99 | 16.87 | 16.90 | 12,506 | +0.01(+0.06%) |
Apr 01, 2016 | 16.75 | 16.89 | 16.75 | 16.89 | 7,050 | -0.02(-0.12%) |
Mar 31, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 13,818 | -0.13(-0.76%) |
Mar 30, 2016 | 17.12 | 17.13 | 17.02 | 17.04 | 14,554 | +0.05(+0.29%) |
Mar 29, 2016 | 16.83 | 17.01 | 16.83 | 16.99 | 5,402 | +0.15(+0.89%) |
Mar 28, 2016 | 16.98 | 16.98 | 16.80 | 16.84 | 14,362 | -0.08(-0.47%) |
Mar 24, 2016 | 16.92 | 16.92 | 16.92 | 0 | -0.12(-0.70%) | |
Mar 23, 2016 | 17.10 | 17.10 | 17.00 | 17.04 | 7,990 | +0.01(+0.06%) |
Mar 22, 2016 | 16.89 | 17.04 | 16.89 | 17.03 | 20,610 | +0.06(+0.35%) |
Mar 21, 2016 | 16.89 | 17.00 | 16.89 | 16.97 | 30,732 | -0.03(-0.18%) |
Mar 18, 2016 | 16.96 | 17.00 | 16.91 | 17.00 | 8,337 | +0.01(+0.06%) |
Mar 17, 2016 | 16.91 | 17.04 | 16.89 | 16.99 | 39,710 | -0.10(-0.59%) |
Mar 16, 2016 | 17.00 | 17.09 | 16.95 | 17.09 | 58,170 | -0.02(-0.12%) |
Mar 15, 2016 | 17.05 | 17.11 | 17.00 | 17.11 | 7,914 | -0.08(-0.47%) |
Mar 14, 2016 | 17.11 | 17.20 | 17.10 | 17.19 | 37,172 | +0.07(+0.41%) |
Mar 11, 2016 | 16.99 | 17.12 | 16.95 | 17.12 | 20,765 | +0.31(+1.84%) |
Mar 10, 2016 | 17.05 | 17.08 | 16.61 | 16.81 | 29,105 | -0.20(-1.18%) |
Mar 09, 2016 | 17.01 | 17.04 | 16.94 | 17.01 | 14,517 | +0.10(+0.59%) |
Mar 08, 2016 | 16.95 | 16.98 | 16.91 | 16.91 | 13,554 | -0.12(-0.70%) |
Mar 07, 2016 | 17.00 | 17.07 | 16.94 | 17.03 | 6,392 | -0.01(-0.06%) |
Mar 04, 2016 | 17.07 | 17.09 | 17.00 | 17.04 | 24,485 | +0.08(+0.47%) |
Mar 03, 2016 | 16.89 | 16.96 | 16.85 | 16.96 | 25,077 | -0.05(-0.29%) |
Mar 02, 2016 | 16.91 | 17.01 | 16.85 | 17.01 | 17,028 | -0.06(-0.35%) |