Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.63 | 17.63 | 17.12 | 17.31 | 463,082 | -0.32(-1.79%) |
May 27, 2016 | 17.59 | 17.63 | 17.63 | 17.63 | 312,430 | +0.09(+0.50%) |
May 26, 2016 | 17.70 | 17.90 | 17.51 | 17.54 | 238,036 | -0.23(-1.31%) |
May 25, 2016 | 17.82 | 17.94 | 17.68 | 17.77 | 184,068 | +0.02(+0.11%) |
May 24, 2016 | 17.35 | 17.80 | 17.35 | 17.75 | 192,278 | +0.55(+3.19%) |
May 23, 2016 | 17.26 | 17.40 | 17.03 | 17.20 | 152,429 | -0.06(-0.37%) |
May 20, 2016 | 17.12 | 17.39 | 17.01 | 17.27 | 194,724 | +0.27(+1.60%) |
May 19, 2016 | 17.05 | 17.05 | 16.77 | 17.00 | 175,414 | -0.23(-1.32%) |
May 18, 2016 | 17.07 | 17.38 | 16.94 | 17.22 | 291,931 | +0.04(+0.22%) |
May 17, 2016 | 17.83 | 17.83 | 17.03 | 17.18 | 339,922 | -0.65(-3.64%) |
May 16, 2016 | 17.47 | 18.02 | 17.44 | 17.83 | 322,560 | +0.26(+1.51%) |
May 13, 2016 | 17.18 | 17.95 | 17.18 | 17.57 | 248,018 | +0.32(+1.87%) |
May 12, 2016 | 17.46 | 17.59 | 17.20 | 17.25 | 203,138 | -0.16(-0.91%) |
May 11, 2016 | 17.82 | 17.85 | 17.41 | 17.41 | 192,183 | -0.42(-2.34%) |
May 10, 2016 | 17.51 | 18.05 | 17.42 | 17.82 | 252,204 | +0.29(+1.66%) |
May 09, 2016 | 17.66 | 17.77 | 17.41 | 17.53 | 430,690 | -0.13(-0.75%) |
May 06, 2016 | 17.56 | 17.77 | 17.43 | 17.66 | 437,126 | +0.01(+0.07%) |
May 05, 2016 | 16.36 | 17.75 | 16.35 | 17.65 | 371,669 | +1.47(+9.08%) |
May 04, 2016 | 16.48 | 16.70 | 16.06 | 16.18 | 456,119 | -0.35(-2.10%) |
May 03, 2016 | 16.80 | 16.90 | 16.48 | 16.53 | 171,221 | -0.39(-2.31%) |
May 02, 2016 | 16.81 | 17.01 | 16.64 | 16.92 | 256,703 | +0.19(+1.13%) |
Apr 29, 2016 | 16.77 | 16.99 | 16.53 | 16.73 | 476,512 | +0.01(+0.08%) |
Apr 28, 2016 | 17.04 | 17.22 | 16.67 | 16.72 | 182,301 | -0.45(-2.61%) |
Apr 27, 2016 | 17.02 | 17.31 | 16.93 | 17.17 | 353,995 | +0.10(+0.59%) |
Apr 26, 2016 | 16.84 | 17.08 | 16.80 | 17.06 | 435,341 | +0.30(+1.81%) |
Apr 25, 2016 | 17.28 | 17.28 | 16.65 | 16.76 | 232,761 | -0.61(-3.52%) |
Apr 22, 2016 | 17.06 | 17.51 | 17.06 | 17.37 | 250,987 | +0.34(+2.00%) |
Apr 21, 2016 | 17.12 | 17.30 | 17.02 | 17.03 | 321,541 | -0.09(-0.52%) |
Apr 20, 2016 | 17.01 | 17.22 | 16.88 | 17.12 | 193,934 | +0.16(+0.93%) |
Apr 19, 2016 | 17.29 | 17.37 | 16.96 | 16.96 | 256,171 | -0.23(-1.32%) |
Apr 18, 2016 | 17.18 | 17.27 | 17.12 | 17.19 | 189,635 | -0.01(-0.07%) |
Apr 15, 2016 | 17.32 | 17.41 | 17.12 | 17.20 | 166,597 | -0.20(-1.16%) |
Apr 14, 2016 | 17.24 | 17.55 | 16.85 | 17.41 | 311,093 | +0.15(+0.84%) |
Apr 13, 2016 | 16.82 | 17.29 | 16.82 | 17.26 | 416,075 | +0.46(+2.74%) |
Apr 12, 2016 | 16.75 | 17.07 | 16.75 | 16.80 | 291,843 | +0.05(+0.30%) |
Apr 11, 2016 | 17.00 | 17.23 | 16.74 | 16.75 | 296,610 | -0.13(-0.78%) |
Apr 08, 2016 | 16.70 | 17.20 | 16.64 | 16.88 | 518,397 | +0.26(+1.56%) |
Apr 07, 2016 | 16.78 | 17.15 | 16.57 | 16.62 | 692,951 | -0.35(-2.08%) |
Apr 06, 2016 | 16.93 | 17.03 | 16.78 | 16.98 | 475,372 | -0.01(-0.04%) |
Apr 05, 2016 | 17.03 | 17.46 | 16.93 | 16.98 | 349,736 | -0.17(-0.99%) |
Apr 04, 2016 | 17.82 | 17.83 | 17.12 | 17.15 | 410,622 | -0.64(-3.58%) |
Apr 01, 2016 | 17.56 | 17.84 | 17.45 | 17.79 | 209,320 | +0.13(+0.71%) |
Mar 31, 2016 | 17.55 | 17.77 | 17.47 | 17.66 | 328,408 | +0.13(+0.72%) |
Mar 30, 2016 | 17.76 | 17.84 | 17.37 | 17.54 | 213,221 | -0.14(-0.79%) |
Mar 29, 2016 | 16.84 | 17.68 | 16.84 | 17.68 | 301,697 | +0.79(+4.67%) |
Mar 28, 2016 | 16.97 | 17.06 | 16.80 | 16.89 | 194,039 | -0.10(-0.59%) |
Mar 24, 2016 | 16.78 | 16.99 | 16.99 | 16.99 | 137,272 | +0.15(+0.90%) |
Mar 23, 2016 | 17.27 | 17.27 | 16.76 | 16.84 | 350,270 | -0.43(-2.48%) |
Mar 22, 2016 | 17.05 | 17.59 | 16.98 | 17.27 | 263,813 | +0.16(+0.96%) |
Mar 21, 2016 | 17.03 | 17.36 | 16.79 | 17.10 | 350,853 | -0.03(-0.18%) |
Mar 18, 2016 | 16.92 | 17.34 | 16.83 | 17.13 | 604,153 | +0.33(+1.99%) |
Mar 17, 2016 | 16.38 | 16.97 | 16.38 | 16.80 | 244,326 | +0.37(+2.27%) |
Mar 16, 2016 | 15.99 | 16.55 | 15.99 | 16.43 | 149,032 | +0.36(+2.24%) |
Mar 15, 2016 | 16.33 | 16.42 | 16.04 | 16.07 | 181,849 | -0.40(-2.45%) |
Mar 14, 2016 | 15.99 | 16.71 | 15.88 | 16.47 | 442,296 | +0.53(+3.32%) |
Mar 11, 2016 | 16.01 | 16.07 | 15.82 | 15.94 | 423,457 | +0.05(+0.32%) |
Mar 10, 2016 | 16.10 | 16.10 | 15.78 | 15.89 | 191,664 | -0.10(-0.63%) |
Mar 09, 2016 | 16.07 | 16.17 | 15.93 | 15.99 | 261,418 | -0.03(-0.16%) |
Mar 08, 2016 | 16.24 | 16.24 | 15.67 | 16.02 | 354,101 | -0.28(-1.74%) |
Mar 07, 2016 | 15.91 | 16.33 | 15.90 | 16.30 | 347,417 | +0.34(+2.13%) |
Mar 04, 2016 | 15.94 | 16.03 | 15.59 | 15.96 | 262,984 | -0.05(-0.32%) |
Mar 03, 2016 | 15.94 | 16.28 | 15.94 | 16.01 | 307,825 | +0.08(+0.48%) |
Mar 02, 2016 | 15.98 | 16.10 | 15.79 | 15.94 | 263,379 | -0.16(-0.98%) |