Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.52 | 17.62 | 17.45 | 17.46 | 11,491 | +0.09(+0.51%) |
May 27, 2016 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.57%) | |
May 26, 2016 | 17.55 | 17.65 | 17.46 | 17.48 | 18,056 | +0.15(+0.84%) |
May 25, 2016 | 17.33 | 17.51 | 17.25 | 17.33 | 42,563 | +0.18(+1.05%) |
May 24, 2016 | 17.02 | 17.20 | 17.02 | 17.15 | 67,891 | +0.44(+2.63%) |
May 23, 2016 | 16.64 | 16.71 | 16.60 | 16.71 | 66,182 | +0.24(+1.46%) |
May 20, 2016 | 16.49 | 16.71 | 16.43 | 16.47 | 94,490 | +0.25(+1.57%) |
May 19, 2016 | 16.23 | 16.43 | 16.08 | 16.21 | 21,578 | -0.16(-1.01%) |
May 18, 2016 | 16.17 | 16.54 | 16.17 | 16.38 | 51,653 | -0.48(-2.85%) |
May 17, 2016 | 16.71 | 16.86 | 16.60 | 16.86 | 13,819 | -0.00(-0.03%) |
May 16, 2016 | 16.60 | 16.92 | 16.60 | 16.86 | 13,347 | +0.19(+1.14%) |
May 13, 2016 | 16.74 | 16.79 | 16.58 | 16.68 | 25,866 | -0.11(-0.68%) |
May 12, 2016 | 17.02 | 17.02 | 16.72 | 16.79 | 10,424 | -0.17(-1.00%) |
May 11, 2016 | 16.98 | 17.17 | 16.92 | 16.96 | 20,500 | +0.05(+0.28%) |
May 10, 2016 | 16.82 | 16.96 | 16.80 | 16.91 | 114,144 | +0.25(+1.52%) |
May 09, 2016 | 16.79 | 16.79 | 16.62 | 16.66 | 115,758 | +0.04(+0.21%) |
May 06, 2016 | 16.54 | 16.68 | 16.45 | 16.62 | 183,285 | +0.12(+0.71%) |
May 05, 2016 | 16.57 | 16.63 | 16.45 | 16.51 | 32,436 | -0.18(-1.09%) |
May 04, 2016 | 16.76 | 16.83 | 16.67 | 16.69 | 20,585 | -0.23(-1.36%) |
May 03, 2016 | 16.98 | 16.98 | 16.83 | 16.92 | 77,039 | -0.50(-2.87%) |
May 02, 2016 | 17.29 | 17.46 | 17.26 | 17.42 | 177,395 | +0.16(+0.93%) |
Apr 29, 2016 | 17.35 | 17.35 | 17.11 | 17.26 | 33,211 | -0.23(-1.32%) |
Apr 28, 2016 | 17.49 | 17.59 | 17.40 | 17.49 | 21,161 | -0.39(-2.18%) |
Apr 27, 2016 | 17.81 | 17.88 | 17.78 | 17.88 | 40,002 | +0.15(+0.85%) |
Apr 26, 2016 | 17.86 | 17.86 | 17.69 | 17.73 | 14,221 | +0.26(+1.49%) |
Apr 25, 2016 | 17.38 | 17.56 | 17.36 | 17.47 | 28,374 | +0.50(+2.95%) |
Apr 22, 2016 | 17.15 | 17.15 | 16.96 | 16.97 | 33,192 | -0.06(-0.35%) |
Apr 21, 2016 | 17.52 | 17.79 | 17.02 | 17.03 | 37,856 | -0.41(-2.35%) |
Apr 20, 2016 | 17.40 | 17.50 | 17.36 | 17.44 | 12,632 | +0.08(+0.43%) |
Apr 19, 2016 | 17.39 | 17.48 | 17.29 | 17.36 | 16,031 | +0.14(+0.81%) |
Apr 18, 2016 | 17.15 | 17.28 | 17.15 | 17.23 | 30,571 | +0.29(+1.68%) |
Apr 15, 2016 | 17.09 | 17.12 | 16.94 | 16.94 | 12,290 | -0.15(-0.88%) |
Apr 14, 2016 | 17.21 | 17.21 | 17.06 | 17.09 | 18,459 | +0.00(+0.00%) |
Apr 13, 2016 | 17.05 | 17.15 | 17.01 | 17.09 | 17,145 | +0.26(+1.54%) |
Apr 12, 2016 | 16.74 | 16.83 | 16.66 | 16.83 | 24,344 | +0.03(+0.18%) |
Apr 11, 2016 | 16.80 | 16.87 | 16.76 | 16.80 | 8,592 | +0.15(+0.90%) |
Apr 08, 2016 | 16.71 | 16.85 | 16.65 | 16.65 | 12,099 | +0.25(+1.52%) |
Apr 07, 2016 | 16.51 | 16.53 | 16.29 | 16.40 | 19,978 | -0.35(-2.09%) |
Apr 06, 2016 | 16.59 | 16.76 | 16.58 | 16.75 | 14,773 | +0.11(+0.66%) |
Apr 05, 2016 | 16.74 | 16.77 | 16.64 | 16.64 | 23,025 | -0.43(-2.55%) |
Apr 04, 2016 | 17.08 | 17.15 | 17.04 | 17.07 | 18,719 | +0.32(+1.94%) |
Apr 01, 2016 | 16.53 | 16.92 | 16.48 | 16.75 | 17,072 | -0.66(-3.79%) |
Mar 31, 2016 | 17.55 | 17.56 | 17.38 | 17.41 | 31,853 | -0.18(-1.02%) |
Mar 30, 2016 | 17.54 | 17.63 | 17.45 | 17.59 | 108,542 | +0.19(+1.09%) |
Mar 29, 2016 | 17.18 | 17.51 | 17.16 | 17.40 | 65,774 | +0.15(+0.87%) |
Mar 28, 2016 | 17.15 | 17.25 | 17.11 | 17.25 | 19,945 | +0.14(+0.82%) |
Mar 24, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.06(+0.35%) | |
Mar 23, 2016 | 17.21 | 17.30 | 17.05 | 17.05 | 17,458 | -0.18(-1.04%) |
Mar 22, 2016 | 17.14 | 17.39 | 17.14 | 17.23 | 18,307 | +0.25(+1.47%) |
Mar 21, 2016 | 17.02 | 17.15 | 16.94 | 16.98 | 22,993 | -0.07(-0.41%) |
Mar 18, 2016 | 16.85 | 17.18 | 16.85 | 17.05 | 30,526 | +0.53(+3.21%) |
Mar 17, 2016 | 16.41 | 16.54 | 16.30 | 16.52 | 68,601 | -0.00(-0.03%) |
Mar 16, 2016 | 16.19 | 16.57 | 16.18 | 16.52 | 59,396 | +0.62(+3.93%) |
Mar 15, 2016 | 15.68 | 16.00 | 15.63 | 15.90 | 45,191 | +0.54(+3.52%) |
Mar 14, 2016 | 15.42 | 15.42 | 15.10 | 15.36 | 36,354 | -1.07(-6.51%) |
Mar 11, 2016 | 16.34 | 16.60 | 16.32 | 16.43 | 18,016 | +0.36(+2.24%) |
Mar 10, 2016 | 16.39 | 16.49 | 15.77 | 16.07 | 19,427 | -0.15(-0.94%) |
Mar 09, 2016 | 16.16 | 16.26 | 16.13 | 16.22 | 20,657 | -0.01(-0.05%) |
Mar 08, 2016 | 16.27 | 16.30 | 16.16 | 16.23 | 24,338 | +0.07(+0.43%) |
Mar 07, 2016 | 16.00 | 16.22 | 15.97 | 16.16 | 25,529 | +0.12(+0.75%) |
Mar 04, 2016 | 16.02 | 16.07 | 15.99 | 16.04 | 16,344 | +0.06(+0.38%) |
Mar 03, 2016 | 15.79 | 16.03 | 15.79 | 15.98 | 16,430 | +0.19(+1.20%) |
Mar 02, 2016 | 15.75 | 15.89 | 15.69 | 15.79 | 23,035 | -0.25(-1.53%) |