Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.01 | 17.03 | 16.80 | 16.84 | 92,483 | -0.10(-0.58%) |
May 27, 2016 | 16.97 | 16.94 | 16.94 | 16.94 | 82,385 | -0.01(-0.06%) |
May 26, 2016 | 17.18 | 17.42 | 16.90 | 16.95 | 137,156 | -0.15(-0.86%) |
May 25, 2016 | 16.83 | 17.17 | 16.69 | 17.10 | 165,207 | +0.36(+2.18%) |
May 24, 2016 | 16.27 | 16.79 | 16.26 | 16.74 | 191,200 | +0.60(+3.73%) |
May 23, 2016 | 16.24 | 16.58 | 16.12 | 16.13 | 234,276 | -0.11(-0.67%) |
May 20, 2016 | 16.07 | 16.29 | 16.05 | 16.24 | 139,798 | +0.29(+1.79%) |
May 19, 2016 | 15.87 | 16.37 | 15.87 | 15.96 | 159,703 | -0.05(-0.31%) |
May 18, 2016 | 15.94 | 16.31 | 15.90 | 16.01 | 392,184 | -0.02(-0.12%) |
May 17, 2016 | 16.37 | 16.48 | 15.91 | 16.03 | 295,653 | -0.40(-2.46%) |
May 16, 2016 | 16.14 | 16.57 | 16.06 | 16.43 | 157,276 | +0.29(+1.77%) |
May 13, 2016 | 16.45 | 16.68 | 16.12 | 16.14 | 105,365 | -0.38(-2.33%) |
May 12, 2016 | 16.88 | 17.00 | 16.42 | 16.53 | 85,225 | -0.29(-1.70%) |
May 11, 2016 | 16.96 | 17.09 | 16.80 | 16.81 | 66,067 | -0.21(-1.22%) |
May 10, 2016 | 16.73 | 17.06 | 16.71 | 17.02 | 63,110 | +0.40(+2.43%) |
May 09, 2016 | 16.85 | 17.02 | 16.52 | 16.62 | 74,962 | -0.20(-1.17%) |
May 06, 2016 | 16.89 | 17.17 | 16.63 | 16.81 | 96,024 | -0.11(-0.64%) |
May 05, 2016 | 17.34 | 17.35 | 15.41 | 16.92 | 106,381 | -0.32(-1.83%) |
May 04, 2016 | 17.76 | 17.93 | 17.07 | 17.24 | 100,447 | -0.59(-3.32%) |
May 03, 2016 | 17.66 | 17.92 | 17.59 | 17.83 | 255,737 | +0.02(+0.11%) |
May 02, 2016 | 17.89 | 17.89 | 17.51 | 17.81 | 125,553 | -0.03(-0.17%) |
Apr 29, 2016 | 17.29 | 18.19 | 16.89 | 17.84 | 205,099 | +0.63(+3.67%) |
Apr 28, 2016 | 18.23 | 18.23 | 17.21 | 17.21 | 200,314 | -0.97(-5.32%) |
Apr 27, 2016 | 18.33 | 18.47 | 18.01 | 18.17 | 100,037 | -0.20(-1.07%) |
Apr 26, 2016 | 18.00 | 18.44 | 17.91 | 18.37 | 115,757 | +0.46(+2.59%) |
Apr 25, 2016 | 18.05 | 18.30 | 17.77 | 17.91 | 110,036 | -0.25(-1.36%) |
Apr 22, 2016 | 17.81 | 18.25 | 17.81 | 18.16 | 171,506 | +0.32(+1.77%) |
Apr 21, 2016 | 18.04 | 18.09 | 17.82 | 17.84 | 113,833 | -0.21(-1.15%) |
Apr 20, 2016 | 17.80 | 18.15 | 17.78 | 18.05 | 217,043 | +0.34(+1.95%) |
Apr 19, 2016 | 17.70 | 17.89 | 17.58 | 17.70 | 79,783 | +0.11(+0.62%) |
Apr 18, 2016 | 17.72 | 17.81 | 17.55 | 17.59 | 66,433 | -0.17(-0.94%) |
Apr 15, 2016 | 17.37 | 17.77 | 17.06 | 17.76 | 248,193 | +0.29(+1.64%) |
Apr 14, 2016 | 17.36 | 17.78 | 16.98 | 17.48 | 111,226 | +0.05(+0.28%) |
Apr 13, 2016 | 17.23 | 17.64 | 17.23 | 17.43 | 283,467 | +0.33(+1.90%) |
Apr 12, 2016 | 16.90 | 17.35 | 16.90 | 17.10 | 120,941 | +0.14(+0.81%) |
Apr 11, 2016 | 17.10 | 17.48 | 16.92 | 16.96 | 101,252 | -0.01(-0.06%) |
Apr 08, 2016 | 17.18 | 17.46 | 16.81 | 16.97 | 122,100 | +0.01(+0.06%) |
Apr 07, 2016 | 16.75 | 17.08 | 16.64 | 16.96 | 222,342 | +0.07(+0.41%) |
Apr 06, 2016 | 17.07 | 17.09 | 16.63 | 16.89 | 80,857 | -0.11(-0.64%) |
Apr 05, 2016 | 17.26 | 17.30 | 16.99 | 17.00 | 118,607 | -0.37(-2.16%) |
Apr 04, 2016 | 17.54 | 17.74 | 17.29 | 17.38 | 163,522 | -0.17(-0.96%) |
Apr 01, 2016 | 17.05 | 17.66 | 16.66 | 17.54 | 151,087 | +0.28(+1.60%) |
Mar 31, 2016 | 17.75 | 18.01 | 17.20 | 17.27 | 131,834 | -0.53(-2.99%) |
Mar 30, 2016 | 17.70 | 17.92 | 17.26 | 17.80 | 187,658 | +0.21(+1.18%) |
Mar 29, 2016 | 17.04 | 17.60 | 16.80 | 17.59 | 126,539 | +0.43(+2.53%) |
Mar 28, 2016 | 17.08 | 17.37 | 16.43 | 17.16 | 261,162 | +0.08(+0.46%) |
Mar 24, 2016 | 16.70 | 17.08 | 17.08 | 17.08 | 108,967 | +0.32(+1.88%) |
Mar 23, 2016 | 17.20 | 17.32 | 16.76 | 16.77 | 168,555 | -0.50(-2.91%) |
Mar 22, 2016 | 17.38 | 17.52 | 17.21 | 17.27 | 87,410 | -0.24(-1.35%) |
Mar 21, 2016 | 17.67 | 17.78 | 17.45 | 17.50 | 131,889 | -0.17(-0.95%) |
Mar 18, 2016 | 17.68 | 18.03 | 17.48 | 17.67 | 234,325 | +0.09(+0.50%) |
Mar 17, 2016 | 16.96 | 17.68 | 16.96 | 17.58 | 130,861 | +0.68(+4.02%) |
Mar 16, 2016 | 16.76 | 17.02 | 16.59 | 16.90 | 154,706 | +0.13(+0.76%) |
Mar 15, 2016 | 16.95 | 17.04 | 16.73 | 16.78 | 133,140 | -0.38(-2.24%) |
Mar 14, 2016 | 17.38 | 17.63 | 17.08 | 17.16 | 110,338 | -0.34(-1.92%) |
Mar 11, 2016 | 17.22 | 17.52 | 17.13 | 17.49 | 111,622 | +0.41(+2.42%) |
Mar 10, 2016 | 17.45 | 17.45 | 16.78 | 17.08 | 345,861 | -0.34(-1.92%) |
Mar 09, 2016 | 17.24 | 17.56 | 16.81 | 17.42 | 277,779 | +0.29(+1.67%) |
Mar 08, 2016 | 17.67 | 17.78 | 17.11 | 17.13 | 204,804 | -0.54(-3.07%) |
Mar 07, 2016 | 17.27 | 17.69 | 16.99 | 17.67 | 247,054 | +0.29(+1.64%) |
Mar 04, 2016 | 17.07 | 17.54 | 16.88 | 17.39 | 254,189 | +0.37(+2.20%) |
Mar 03, 2016 | 16.28 | 17.02 | 16.20 | 17.01 | 175,534 | +0.71(+4.35%) |
Mar 02, 2016 | 16.66 | 16.79 | 15.85 | 16.30 | 404,854 | -0.45(-2.71%) |