Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 18.09 | 18.07 | 18.07 | 18.07 | 74 | -0.01(-0.04%) |
May 26, 2016 | 18.08 | 18.08 | 18.07 | 18.08 | 8,746 | +0.01(+0.06%) |
May 25, 2016 | 18.08 | 18.08 | 18.07 | 18.07 | 1,588 | +0.06(+0.32%) |
May 23, 2016 | 18.21 | 18.01 | 18.01 | 18.01 | 571 | -0.08(-0.46%) |
May 20, 2016 | 18.09 | 18.09 | 18.09 | 18.09 | 2,095 | +0.04(+0.21%) |
May 19, 2016 | 18.08 | 18.08 | 18.04 | 18.06 | 5,338 | -0.02(-0.09%) |
May 18, 2016 | 18.06 | 18.07 | 18.04 | 18.07 | 3,619 | +0.03(+0.18%) |
May 17, 2016 | 18.03 | 18.05 | 18.03 | 18.04 | 9,072 | -0.03(-0.15%) |
May 16, 2016 | 18.07 | 18.07 | 18.07 | 18.07 | 1,668 | +0.03(+0.16%) |
May 12, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 55 | +0.02(+0.14%) |
May 11, 2016 | 18.09 | 18.09 | 18.01 | 18.01 | 3,818 | -0.04(-0.25%) |
May 09, 2016 | 18.08 | 18.06 | 18.06 | 18.06 | 31 | -0.02(-0.13%) |
May 05, 2016 | 18.09 | 18.08 | 18.08 | 18.08 | 273 | +0.04(+0.21%) |
May 04, 2016 | 18.12 | 18.12 | 18.04 | 18.04 | 5,598 | +0.06(+0.31%) |
May 03, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 535 | -0.00(-0.02%) |
May 02, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 474 | -0.04(-0.22%) |
Apr 27, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 60 | -0.10(-0.53%) |
Apr 21, 2016 | 18.13 | 18.13 | 18.13 | 18.13 | 100 | +0.00(+0.02%) |
Apr 20, 2016 | 18.06 | 18.12 | 17.93 | 18.12 | 7,314 | +0.12(+0.67%) |
Apr 19, 2016 | 17.98 | 18.00 | 17.98 | 18.00 | 1,157 | +0.02(+0.13%) |
Apr 18, 2016 | 17.91 | 18.03 | 17.91 | 17.98 | 16,322 | +0.04(+0.21%) |
Apr 15, 2016 | 17.91 | 18.01 | 17.91 | 17.94 | 4,562 | +0.03(+0.18%) |
Apr 14, 2016 | 17.95 | 17.99 | 17.91 | 17.91 | 1,981 | -0.00(-0.02%) |
Apr 13, 2016 | 17.94 | 18.00 | 17.89 | 17.91 | 17,281 | +0.01(+0.04%) |
Apr 12, 2016 | 17.88 | 17.95 | 17.88 | 17.91 | 16,336 | +0.08(+0.45%) |
Apr 11, 2016 | 17.89 | 17.89 | 17.82 | 17.82 | 5,468 | -0.07(-0.38%) |
Apr 08, 2016 | 17.73 | 17.89 | 17.73 | 17.89 | 4,039 | +0.26(+1.50%) |
Apr 07, 2016 | 17.67 | 17.93 | 17.56 | 17.63 | 22,808 | -0.00(-0.02%) |
Apr 06, 2016 | 17.92 | 17.94 | 17.63 | 17.63 | 17,074 | -0.29(-1.60%) |
Apr 05, 2016 | 17.92 | 17.92 | 17.84 | 17.92 | 13,396 | -0.01(-0.04%) |
Apr 04, 2016 | 17.89 | 17.96 | 17.87 | 17.93 | 24,675 | -0.05(-0.25%) |
Apr 01, 2016 | 17.86 | 18.12 | 17.86 | 17.97 | 8,703 | +0.03(+0.17%) |
Mar 30, 2016 | 18.04 | 17.94 | 17.94 | 17.94 | 18 | -0.10(-0.54%) |
Mar 29, 2016 | 18.00 | 18.04 | 18.00 | 18.04 | 926 | +0.10(+0.54%) |
Mar 28, 2016 | 17.89 | 17.96 | 17.89 | 17.94 | 3,479 | -0.20(-1.10%) |
Mar 23, 2016 | 17.89 | 18.14 | 18.14 | 18.14 | 1,062 | +0.19(+1.07%) |
Mar 22, 2016 | 18.03 | 18.11 | 17.86 | 17.95 | 7,521 | +0.04(+0.25%) |
Mar 21, 2016 | 17.89 | 18.02 | 17.87 | 17.90 | 2,804 | +0.03(+0.19%) |
Mar 18, 2016 | 17.99 | 18.10 | 17.87 | 17.87 | 13,317 | -0.12(-0.69%) |
Mar 17, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 1,457 | -0.07(-0.40%) |
Mar 15, 2016 | 18.07 | 18.07 | 18.07 | 18.07 | 428 | +0.17(+0.95%) |
Mar 14, 2016 | 18.12 | 18.12 | 17.90 | 17.90 | 14,165 | -0.00(-0.02%) |
Mar 11, 2016 | 17.84 | 17.92 | 17.84 | 17.90 | 18,823 | +0.09(+0.52%) |
Mar 10, 2016 | 17.81 | 17.87 | 17.81 | 17.81 | 4,933 | -0.04(-0.24%) |
Mar 08, 2016 | 17.69 | 17.85 | 17.85 | 17.85 | 207 | +0.05(+0.30%) |
Mar 07, 2016 | 17.90 | 17.90 | 17.80 | 17.80 | 6,521 | -0.06(-0.35%) |
Mar 04, 2016 | 17.82 | 17.86 | 17.79 | 17.86 | 2,268 | +0.07(+0.40%) |
Mar 03, 2016 | 17.81 | 17.81 | 17.73 | 17.79 | 2,465 | +0.02(+0.12%) |
Mar 02, 2016 | 17.90 | 17.90 | 17.76 | 17.77 | 43,838 | +0.02(+0.09%) |