Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.99 | 17.01 | 16.78 | 16.82 | 92,624 | -0.10(-0.58%) |
May 27, 2016 | 16.95 | 16.92 | 16.92 | 16.92 | 82,510 | -0.01(-0.06%) |
May 26, 2016 | 17.15 | 17.39 | 16.88 | 16.93 | 137,366 | -0.15(-0.86%) |
May 25, 2016 | 16.81 | 17.14 | 16.66 | 17.07 | 165,459 | +0.36(+2.18%) |
May 24, 2016 | 16.25 | 16.76 | 16.24 | 16.71 | 191,492 | +0.60(+3.73%) |
May 23, 2016 | 16.22 | 16.55 | 16.10 | 16.11 | 234,635 | -0.11(-0.67%) |
May 20, 2016 | 16.04 | 16.27 | 16.02 | 16.22 | 140,012 | +0.29(+1.79%) |
May 19, 2016 | 15.84 | 16.35 | 15.84 | 15.93 | 159,947 | -0.05(-0.31%) |
May 18, 2016 | 15.91 | 16.29 | 15.87 | 15.98 | 392,783 | -0.02(-0.12%) |
May 17, 2016 | 16.35 | 16.45 | 15.88 | 16.00 | 296,105 | -0.40(-2.46%) |
May 16, 2016 | 16.12 | 16.54 | 16.03 | 16.41 | 157,516 | +0.29(+1.77%) |
May 13, 2016 | 16.42 | 16.65 | 16.10 | 16.12 | 105,526 | -0.38(-2.33%) |
May 12, 2016 | 16.86 | 16.97 | 16.40 | 16.50 | 85,356 | -0.29(-1.70%) |
May 11, 2016 | 16.94 | 17.06 | 16.78 | 16.79 | 66,168 | -0.21(-1.22%) |
May 10, 2016 | 16.70 | 17.04 | 16.68 | 17.00 | 63,207 | +0.40(+2.43%) |
May 09, 2016 | 16.83 | 17.00 | 16.49 | 16.59 | 75,076 | -0.20(-1.17%) |
May 06, 2016 | 16.87 | 17.14 | 16.60 | 16.79 | 96,171 | -0.11(-0.64%) |
May 05, 2016 | 17.31 | 17.32 | 15.38 | 16.90 | 106,543 | -0.31(-1.83%) |
May 04, 2016 | 17.73 | 17.90 | 17.04 | 17.21 | 100,601 | -0.59(-3.32%) |
May 03, 2016 | 17.64 | 17.89 | 17.56 | 17.80 | 256,128 | +0.02(+0.11%) |
May 02, 2016 | 17.86 | 17.86 | 17.49 | 17.78 | 125,744 | -0.03(-0.17%) |
Apr 29, 2016 | 17.26 | 18.17 | 16.87 | 17.81 | 205,412 | +0.63(+3.67%) |
Apr 28, 2016 | 18.21 | 18.21 | 17.18 | 17.18 | 200,620 | -0.96(-5.31%) |
Apr 27, 2016 | 18.30 | 18.44 | 17.98 | 18.15 | 100,190 | -0.20(-1.07%) |
Apr 26, 2016 | 17.97 | 18.41 | 17.88 | 18.34 | 115,934 | +0.46(+2.59%) |
Apr 25, 2016 | 18.02 | 18.27 | 17.74 | 17.88 | 110,205 | -0.25(-1.36%) |
Apr 22, 2016 | 17.78 | 18.23 | 17.78 | 18.13 | 171,768 | +0.31(+1.77%) |
Apr 21, 2016 | 18.01 | 18.06 | 17.79 | 17.81 | 114,007 | -0.21(-1.15%) |
Apr 20, 2016 | 17.77 | 18.12 | 17.75 | 18.02 | 217,374 | +0.34(+1.95%) |
Apr 19, 2016 | 17.67 | 17.86 | 17.56 | 17.67 | 79,905 | +0.11(+0.62%) |
Apr 18, 2016 | 17.69 | 17.78 | 17.53 | 17.57 | 66,535 | -0.17(-0.94%) |
Apr 15, 2016 | 17.34 | 17.74 | 17.04 | 17.73 | 248,572 | +0.29(+1.64%) |
Apr 14, 2016 | 17.33 | 17.75 | 16.96 | 17.45 | 111,396 | +0.05(+0.28%) |
Apr 13, 2016 | 17.20 | 17.62 | 17.20 | 17.40 | 283,900 | +0.32(+1.90%) |
Apr 12, 2016 | 16.88 | 17.32 | 16.88 | 17.07 | 121,126 | +0.14(+0.81%) |
Apr 11, 2016 | 17.07 | 17.45 | 16.90 | 16.94 | 101,407 | -0.01(-0.06%) |
Apr 08, 2016 | 17.15 | 17.43 | 16.79 | 16.95 | 122,286 | +0.01(+0.06%) |
Apr 07, 2016 | 16.72 | 17.05 | 16.61 | 16.94 | 222,682 | +0.07(+0.41%) |
Apr 06, 2016 | 17.04 | 17.06 | 16.60 | 16.87 | 80,980 | -0.11(-0.64%) |
Apr 05, 2016 | 17.23 | 17.27 | 16.97 | 16.98 | 118,788 | -0.37(-2.16%) |
Apr 04, 2016 | 17.52 | 17.71 | 17.26 | 17.35 | 163,772 | -0.17(-0.96%) |
Apr 01, 2016 | 17.03 | 17.64 | 16.64 | 17.52 | 151,318 | +0.28(+1.60%) |
Mar 31, 2016 | 17.72 | 17.98 | 17.17 | 17.24 | 132,035 | -0.53(-2.99%) |
Mar 30, 2016 | 17.67 | 17.89 | 17.23 | 17.77 | 187,945 | +0.21(+1.18%) |
Mar 29, 2016 | 17.02 | 17.58 | 16.77 | 17.57 | 126,732 | +0.43(+2.53%) |
Mar 28, 2016 | 17.05 | 17.34 | 16.41 | 17.13 | 261,561 | +0.08(+0.46%) |
Mar 24, 2016 | 16.67 | 17.05 | 17.05 | 17.05 | 109,133 | +0.31(+1.88%) |
Mar 23, 2016 | 17.17 | 17.29 | 16.73 | 16.74 | 168,813 | -0.50(-2.91%) |
Mar 22, 2016 | 17.35 | 17.50 | 17.18 | 17.24 | 87,543 | -0.24(-1.35%) |
Mar 21, 2016 | 17.65 | 17.75 | 17.42 | 17.48 | 132,090 | -0.17(-0.95%) |
Mar 18, 2016 | 17.66 | 18.00 | 17.45 | 17.65 | 234,683 | +0.09(+0.50%) |
Mar 17, 2016 | 16.94 | 17.66 | 16.94 | 17.56 | 131,061 | +0.68(+4.02%) |
Mar 16, 2016 | 16.73 | 17.00 | 16.56 | 16.88 | 154,942 | +0.13(+0.76%) |
Mar 15, 2016 | 16.93 | 17.02 | 16.70 | 16.75 | 133,343 | -0.38(-2.24%) |
Mar 14, 2016 | 17.35 | 17.61 | 17.05 | 17.13 | 110,506 | -0.33(-1.92%) |
Mar 11, 2016 | 17.19 | 17.50 | 17.10 | 17.47 | 111,793 | +0.41(+2.42%) |
Mar 10, 2016 | 17.42 | 17.42 | 16.75 | 17.05 | 346,389 | -0.33(-1.92%) |
Mar 09, 2016 | 17.21 | 17.54 | 16.79 | 17.39 | 278,204 | +0.29(+1.67%) |
Mar 08, 2016 | 17.65 | 17.75 | 17.08 | 17.10 | 205,117 | -0.54(-3.07%) |
Mar 07, 2016 | 17.24 | 17.66 | 16.96 | 17.65 | 247,432 | +0.29(+1.64%) |
Mar 04, 2016 | 17.04 | 17.52 | 16.86 | 17.36 | 254,577 | +0.37(+2.20%) |
Mar 03, 2016 | 16.26 | 17.00 | 16.18 | 16.99 | 175,803 | +0.71(+4.35%) |
Mar 02, 2016 | 16.63 | 16.76 | 15.82 | 16.28 | 405,473 | -0.45(-2.71%) |