Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.80 | 17.85 | 17.49 | 17.84 | 44,360 | +0.01(+0.03%) |
May 27, 2016 | 17.49 | 17.84 | 17.84 | 17.84 | 20,569 | +0.19(+1.07%) |
May 26, 2016 | 17.80 | 17.89 | 17.56 | 17.65 | 41,011 | -0.19(-1.06%) |
May 25, 2016 | 18.09 | 18.20 | 17.80 | 17.84 | 30,220 | -0.17(-0.95%) |
May 24, 2016 | 17.63 | 18.13 | 17.55 | 18.01 | 47,074 | +0.49(+2.78%) |
May 23, 2016 | 17.39 | 17.74 | 17.31 | 17.52 | 36,973 | +0.01(+0.06%) |
May 20, 2016 | 17.29 | 17.70 | 17.29 | 17.51 | 50,993 | +0.32(+1.84%) |
May 19, 2016 | 17.38 | 17.78 | 16.94 | 17.19 | 41,403 | -0.32(-1.80%) |
May 18, 2016 | 16.89 | 17.51 | 16.82 | 17.51 | 29,471 | +0.69(+4.09%) |
May 17, 2016 | 17.26 | 17.39 | 16.82 | 16.82 | 61,833 | -0.48(-2.79%) |
May 16, 2016 | 17.25 | 17.42 | 17.21 | 17.30 | 56,653 | +0.09(+0.55%) |
May 13, 2016 | 17.26 | 17.38 | 17.18 | 17.21 | 39,976 | -0.13(-0.74%) |
May 12, 2016 | 17.46 | 17.50 | 17.25 | 17.34 | 37,377 | -0.04(-0.22%) |
May 11, 2016 | 17.62 | 17.62 | 17.34 | 17.38 | 41,347 | -0.23(-1.32%) |
May 10, 2016 | 17.67 | 17.76 | 17.54 | 17.61 | 29,471 | +0.01(+0.06%) |
May 09, 2016 | 17.54 | 17.70 | 17.50 | 17.60 | 22,290 | -0.02(-0.09%) |
May 06, 2016 | 17.70 | 17.81 | 17.46 | 17.61 | 42,182 | -0.07(-0.41%) |
May 05, 2016 | 17.93 | 17.95 | 17.65 | 17.69 | 34,952 | -0.10(-0.56%) |
May 04, 2016 | 18.10 | 18.10 | 17.69 | 17.78 | 40,150 | -0.41(-2.24%) |
May 03, 2016 | 18.19 | 18.47 | 17.92 | 18.19 | 39,248 | -0.17(-0.90%) |
May 02, 2016 | 17.77 | 18.43 | 17.65 | 18.36 | 54,200 | +0.60(+3.35%) |
Apr 29, 2016 | 18.38 | 18.67 | 17.54 | 17.76 | 112,040 | -0.76(-4.11%) |
Apr 28, 2016 | 18.73 | 18.84 | 18.48 | 18.52 | 42,651 | -0.28(-1.49%) |
Apr 27, 2016 | 18.66 | 18.86 | 18.52 | 18.80 | 42,941 | +0.09(+0.50%) |
Apr 26, 2016 | 18.61 | 18.98 | 18.50 | 18.71 | 61,323 | +0.16(+0.86%) |
Apr 25, 2016 | 18.59 | 18.65 | 18.41 | 18.55 | 38,022 | -0.22(-1.17%) |
Apr 22, 2016 | 18.50 | 18.94 | 18.50 | 18.77 | 39,833 | +0.23(+1.25%) |
Apr 21, 2016 | 18.53 | 18.61 | 18.51 | 18.54 | 45,312 | +0.06(+0.33%) |
Apr 20, 2016 | 18.44 | 18.59 | 18.33 | 18.48 | 31,288 | +0.04(+0.24%) |
Apr 19, 2016 | 18.29 | 18.59 | 18.12 | 18.44 | 37,323 | +0.11(+0.60%) |
Apr 18, 2016 | 18.21 | 18.42 | 18.16 | 18.32 | 46,256 | +0.12(+0.64%) |
Apr 15, 2016 | 18.01 | 18.28 | 18.01 | 18.21 | 34,725 | +0.13(+0.70%) |
Apr 14, 2016 | 17.89 | 18.14 | 17.89 | 18.08 | 44,318 | +0.11(+0.61%) |
Apr 13, 2016 | 17.64 | 17.97 | 17.62 | 17.97 | 74,404 | +0.40(+2.29%) |
Apr 12, 2016 | 17.47 | 17.61 | 17.25 | 17.57 | 55,472 | +0.07(+0.38%) |
Apr 11, 2016 | 17.21 | 17.67 | 17.21 | 17.50 | 51,086 | +0.25(+1.47%) |
Apr 08, 2016 | 17.27 | 17.33 | 17.09 | 17.25 | 40,782 | +0.09(+0.55%) |
Apr 07, 2016 | 17.26 | 17.40 | 17.04 | 17.16 | 93,971 | -0.15(-0.86%) |
Apr 06, 2016 | 17.34 | 17.37 | 17.14 | 17.31 | 33,010 | -0.06(-0.35%) |
Apr 05, 2016 | 17.67 | 17.77 | 17.34 | 17.37 | 48,571 | -0.36(-2.02%) |
Apr 04, 2016 | 17.71 | 17.81 | 17.60 | 17.72 | 84,667 | -0.08(-0.46%) |
Apr 01, 2016 | 17.64 | 17.91 | 17.56 | 17.81 | 67,346 | +0.06(+0.34%) |
Mar 31, 2016 | 17.76 | 17.77 | 17.62 | 17.75 | 164,868 | +0.04(+0.22%) |
Mar 30, 2016 | 17.77 | 17.80 | 17.66 | 17.71 | 185,503 | +0.04(+0.25%) |
Mar 29, 2016 | 17.75 | 18.03 | 17.48 | 17.66 | 246,208 | -0.39(-2.17%) |
Mar 28, 2016 | 17.97 | 18.17 | 17.93 | 18.05 | 48,867 | +0.18(+0.99%) |
Mar 24, 2016 | 17.84 | 17.88 | 17.88 | 17.88 | 48,083 | -0.01(-0.06%) |
Mar 23, 2016 | 18.01 | 18.26 | 17.77 | 17.89 | 64,319 | -0.15(-0.82%) |
Mar 22, 2016 | 17.91 | 18.16 | 17.84 | 18.04 | 53,392 | +0.10(+0.58%) |
Mar 21, 2016 | 17.86 | 18.03 | 17.77 | 17.93 | 42,500 | +0.02(+0.09%) |
Mar 18, 2016 | 17.89 | 18.16 | 17.78 | 17.92 | 122,172 | +0.11(+0.62%) |
Mar 17, 2016 | 17.62 | 17.87 | 17.53 | 17.81 | 34,025 | +0.12(+0.69%) |
Mar 16, 2016 | 17.83 | 17.88 | 17.58 | 17.69 | 82,063 | -0.15(-0.83%) |
Mar 15, 2016 | 17.88 | 17.93 | 17.75 | 17.83 | 88,686 | -0.07(-0.40%) |
Mar 14, 2016 | 17.92 | 17.92 | 17.72 | 17.91 | 40,528 | -0.01(-0.06%) |
Mar 11, 2016 | 17.62 | 17.93 | 17.49 | 17.92 | 94,102 | +0.37(+2.14%) |
Mar 10, 2016 | 17.51 | 17.82 | 17.42 | 17.54 | 53,521 | +0.04(+0.25%) |
Mar 09, 2016 | 17.63 | 17.71 | 17.23 | 17.50 | 50,393 | -0.05(-0.28%) |
Mar 08, 2016 | 17.60 | 17.83 | 17.53 | 17.55 | 72,876 | -0.18(-0.99%) |
Mar 07, 2016 | 17.60 | 17.74 | 17.42 | 17.72 | 67,843 | +0.09(+0.50%) |
Mar 04, 2016 | 17.72 | 17.72 | 17.60 | 17.64 | 56,707 | -0.04(-0.25%) |
Mar 03, 2016 | 17.56 | 17.80 | 17.56 | 17.68 | 51,930 | +0.04(+0.25%) |
Mar 02, 2016 | 17.70 | 17.84 | 17.58 | 17.64 | 91,135 | -0.18(-0.99%) |