Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.32 | 18.35 | 17.70 | 18.32 | 10,039 | +0.00(+0.01%) |
May 27, 2016 | 18.29 | 18.32 | 18.32 | 18.32 | 6,669 | +0.10(+0.56%) |
May 26, 2016 | 18.25 | 18.25 | 18.19 | 18.22 | 2,553 | -0.04(-0.23%) |
May 25, 2016 | 18.23 | 18.29 | 18.22 | 18.26 | 5,160 | +0.34(+1.89%) |
May 24, 2016 | 17.84 | 17.94 | 17.84 | 17.92 | 4,516 | +0.19(+1.06%) |
May 23, 2016 | 17.67 | 17.76 | 17.67 | 17.73 | 3,755 | -0.01(-0.05%) |
May 20, 2016 | 17.52 | 17.75 | 17.52 | 17.74 | 3,073 | +0.27(+1.56%) |
May 19, 2016 | 17.41 | 17.47 | 17.35 | 17.47 | 3,305 | -0.05(-0.30%) |
May 18, 2016 | 17.61 | 17.63 | 17.52 | 17.52 | 3,055 | +0.12(+0.70%) |
May 17, 2016 | 17.51 | 17.64 | 17.38 | 17.40 | 38,840 | -0.23(-1.33%) |
May 16, 2016 | 17.50 | 17.64 | 17.50 | 17.64 | 4,098 | +0.30(+1.73%) |
May 13, 2016 | 17.47 | 17.57 | 17.30 | 17.34 | 26,789 | -0.20(-1.12%) |
May 12, 2016 | 17.78 | 17.78 | 17.41 | 17.53 | 4,759 | -0.08(-0.44%) |
May 11, 2016 | 17.73 | 17.73 | 17.60 | 17.61 | 4,485 | -0.20(-1.11%) |
May 10, 2016 | 17.71 | 17.81 | 17.65 | 17.81 | 10,557 | +0.20(+1.12%) |
May 09, 2016 | 17.65 | 17.68 | 17.61 | 17.61 | 832 | +0.04(+0.25%) |
May 06, 2016 | 17.42 | 17.61 | 17.42 | 17.57 | 2,853 | +0.01(+0.05%) |
May 05, 2016 | 17.51 | 17.65 | 17.51 | 17.56 | 4,037 | -0.05(-0.29%) |
May 04, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 528 | -0.13(-0.74%) |
May 03, 2016 | 17.70 | 17.85 | 17.70 | 17.74 | 13,777 | -0.28(-1.57%) |
May 02, 2016 | 17.96 | 18.02 | 17.96 | 18.02 | 4,703 | +0.07(+0.37%) |
Apr 29, 2016 | 17.87 | 18.01 | 17.85 | 17.96 | 3,056 | -0.27(-1.47%) |
Apr 28, 2016 | 18.43 | 18.45 | 18.23 | 18.23 | 11,833 | -0.23(-1.22%) |
Apr 27, 2016 | 18.32 | 18.45 | 18.32 | 18.45 | 4,451 | +0.08(+0.46%) |
Apr 26, 2016 | 18.28 | 18.42 | 18.28 | 18.37 | 3,451 | +0.03(+0.19%) |
Apr 25, 2016 | 18.27 | 18.33 | 18.25 | 18.33 | 7,869 | -0.11(-0.58%) |
Apr 22, 2016 | 18.40 | 18.44 | 18.36 | 18.44 | 1,850 | +0.13(+0.72%) |
Apr 21, 2016 | 18.36 | 18.36 | 18.29 | 18.31 | 5,166 | -0.21(-1.12%) |
Apr 20, 2016 | 18.29 | 18.51 | 18.29 | 18.51 | 3,070 | +0.18(+0.97%) |
Apr 19, 2016 | 18.26 | 18.34 | 18.25 | 18.34 | 4,889 | +0.13(+0.72%) |
Apr 18, 2016 | 18.22 | 18.28 | 18.20 | 18.20 | 6,257 | +0.08(+0.44%) |
Apr 15, 2016 | 18.22 | 18.22 | 18.11 | 18.12 | 6,033 | -0.10(-0.53%) |
Apr 14, 2016 | 18.13 | 18.25 | 18.08 | 18.22 | 3,491 | +0.00(+0.01%) |
Apr 13, 2016 | 18.02 | 18.22 | 18.02 | 18.22 | 12,864 | +0.42(+2.37%) |
Apr 12, 2016 | 17.80 | 17.80 | 17.77 | 17.80 | 1,615 | +0.05(+0.27%) |
Apr 11, 2016 | 17.75 | 17.86 | 17.75 | 17.75 | 4,714 | +0.05(+0.29%) |
Apr 08, 2016 | 17.81 | 17.86 | 17.69 | 17.70 | 7,025 | -0.04(-0.25%) |
Apr 07, 2016 | 17.82 | 17.82 | 17.62 | 17.74 | 10,183 | -0.20(-1.13%) |
Apr 06, 2016 | 17.40 | 17.95 | 17.40 | 17.94 | 3,388 | +0.04(+0.22%) |
Apr 05, 2016 | 18.05 | 18.05 | 17.85 | 17.91 | 2,089 | -0.09(-0.50%) |
Apr 04, 2016 | 17.98 | 17.99 | 17.98 | 17.99 | 3,802 | -0.12(-0.66%) |
Apr 01, 2016 | 17.94 | 18.11 | 17.94 | 18.11 | 62,521 | +0.01(+0.05%) |
Mar 31, 2016 | 18.06 | 18.15 | 18.06 | 18.11 | 7,861 | -0.04(-0.24%) |
Mar 30, 2016 | 18.00 | 18.21 | 18.00 | 18.15 | 5,537 | +0.13(+0.72%) |
Mar 29, 2016 | 17.84 | 18.02 | 17.84 | 18.02 | 2,277 | +0.17(+0.93%) |
Mar 28, 2016 | 17.96 | 17.96 | 17.80 | 17.85 | 11,027 | +0.01(+0.05%) |
Mar 24, 2016 | 17.68 | 17.85 | 17.85 | 17.85 | 1,379 | -0.07(-0.39%) |
Mar 23, 2016 | 18.10 | 18.10 | 17.87 | 17.91 | 7,536 | -0.14(-0.75%) |
Mar 22, 2016 | 18.12 | 18.16 | 18.05 | 18.05 | 6,536 | -0.09(-0.52%) |
Mar 21, 2016 | 18.16 | 18.21 | 18.07 | 18.14 | 8,328 | +0.03(+0.14%) |
Mar 18, 2016 | 17.95 | 18.24 | 17.95 | 18.12 | 248,652 | +0.06(+0.33%) |
Mar 17, 2016 | 17.90 | 18.06 | 17.76 | 18.06 | 14,886 | +0.20(+1.11%) |
Mar 16, 2016 | 17.86 | 17.86 | 17.86 | 17.86 | 841 | +0.09(+0.49%) |
Mar 15, 2016 | 17.62 | 17.77 | 17.62 | 17.77 | 1,266 | -0.12(-0.67%) |
Mar 14, 2016 | 17.81 | 17.90 | 17.77 | 17.90 | 6,003 | +0.05(+0.30%) |
Mar 11, 2016 | 17.74 | 17.87 | 17.74 | 17.84 | 2,053 | +0.41(+2.36%) |
Mar 10, 2016 | 17.47 | 17.59 | 17.36 | 17.43 | 4,607 | -0.12(-0.69%) |
Mar 09, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 551 | -0.01(-0.07%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.56 | 17.56 | 10,900 | -0.14(-0.81%) |
Mar 07, 2016 | 17.55 | 17.78 | 17.55 | 17.71 | 1,610 | +0.12(+0.67%) |
Mar 04, 2016 | 17.46 | 17.72 | 17.46 | 17.59 | 10,426 | +0.11(+0.61%) |
Mar 03, 2016 | 17.40 | 17.48 | 17.28 | 17.48 | 3,878 | +0.27(+1.55%) |
Mar 02, 2016 | 17.21 | 17.31 | 17.12 | 17.21 | 14,823 | +0.03(+0.15%) |