Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.68 | 17.80 | 17.68 | 17.76 | 187,544 | +0.01(+0.04%) |
May 27, 2016 | 17.70 | 17.75 | 17.75 | 17.75 | 135,654 | +0.05(+0.26%) |
May 26, 2016 | 17.68 | 17.75 | 17.68 | 17.71 | 170,067 | +0.02(+0.13%) |
May 25, 2016 | 17.75 | 17.81 | 17.68 | 17.68 | 232,514 | -0.12(-0.69%) |
May 24, 2016 | 17.76 | 17.86 | 17.73 | 17.81 | 254,401 | +0.05(+0.30%) |
May 23, 2016 | 17.67 | 17.78 | 17.66 | 17.75 | 179,076 | +0.14(+0.82%) |
May 20, 2016 | 17.69 | 17.75 | 17.60 | 17.61 | 202,195 | +0.01(+0.04%) |
May 19, 2016 | 17.80 | 17.80 | 17.60 | 17.60 | 303,209 | -0.24(-1.37%) |
May 18, 2016 | 18.03 | 18.03 | 17.84 | 17.84 | 198,580 | -0.20(-1.10%) |
May 17, 2016 | 18.08 | 18.08 | 17.99 | 18.04 | 260,908 | +0.00(+0.00%) |
May 16, 2016 | 18.10 | 18.10 | 18.04 | 18.04 | 186,370 | -0.05(-0.25%) |
May 13, 2016 | 18.08 | 18.09 | 18.03 | 18.09 | 150,938 | +0.06(+0.34%) |
May 12, 2016 | 17.90 | 18.05 | 17.90 | 18.03 | 191,152 | +0.11(+0.64%) |
May 11, 2016 | 17.86 | 17.95 | 17.82 | 17.91 | 140,159 | +0.10(+0.55%) |
May 10, 2016 | 17.93 | 17.97 | 17.78 | 17.81 | 293,119 | -0.08(-0.42%) |
May 09, 2016 | 17.86 | 17.94 | 17.83 | 17.89 | 179,814 | +0.06(+0.34%) |
May 06, 2016 | 17.85 | 17.87 | 17.80 | 17.83 | 253,153 | -0.01(-0.04%) |
May 05, 2016 | 17.82 | 17.88 | 17.79 | 17.84 | 153,257 | +0.01(+0.04%) |
May 04, 2016 | 17.79 | 17.88 | 17.74 | 17.83 | 184,651 | +0.05(+0.26%) |
May 03, 2016 | 17.68 | 17.80 | 17.67 | 17.78 | 178,722 | +0.13(+0.73%) |
May 02, 2016 | 17.73 | 17.76 | 17.62 | 17.65 | 197,228 | -0.05(-0.30%) |
Apr 29, 2016 | 17.61 | 17.71 | 17.60 | 17.71 | 189,615 | +0.10(+0.56%) |
Apr 28, 2016 | 17.61 | 17.63 | 17.58 | 17.61 | 135,645 | -0.01(-0.04%) |
Apr 27, 2016 | 17.60 | 17.66 | 17.60 | 17.62 | 141,998 | -0.03(-0.17%) |
Apr 26, 2016 | 17.64 | 17.68 | 17.61 | 17.65 | 146,676 | +0.01(+0.04%) |
Apr 25, 2016 | 17.69 | 17.71 | 17.62 | 17.64 | 184,443 | -0.08(-0.43%) |
Apr 22, 2016 | 17.75 | 17.78 | 17.69 | 17.71 | 116,953 | -0.06(-0.34%) |
Apr 21, 2016 | 17.78 | 17.81 | 17.72 | 17.78 | 182,352 | +0.00(+0.00%) |
Apr 20, 2016 | 17.68 | 17.83 | 17.68 | 17.78 | 218,012 | +0.08(+0.47%) |
Apr 19, 2016 | 17.75 | 17.75 | 17.64 | 17.69 | 175,174 | -0.04(-0.21%) |
Apr 18, 2016 | 17.77 | 17.78 | 17.67 | 17.73 | 172,981 | +0.03(+0.17%) |
Apr 15, 2016 | 17.64 | 17.72 | 17.63 | 17.70 | 143,776 | +0.15(+0.87%) |
Apr 14, 2016 | 17.62 | 17.70 | 17.55 | 17.55 | 252,571 | -0.07(-0.39%) |
Apr 13, 2016 | 17.73 | 17.78 | 17.57 | 17.62 | 247,019 | -0.12(-0.69%) |
Apr 12, 2016 | 17.67 | 17.81 | 17.66 | 17.74 | 195,538 | +0.04(+0.21%) |
Apr 11, 2016 | 17.51 | 17.70 | 17.47 | 17.70 | 209,115 | +0.23(+1.30%) |
Apr 08, 2016 | 17.59 | 17.59 | 17.41 | 17.47 | 273,699 | -0.11(-0.60%) |
Apr 07, 2016 | 17.54 | 17.58 | 17.53 | 17.58 | 121,072 | +0.02(+0.13%) |
Apr 06, 2016 | 17.49 | 17.59 | 17.49 | 17.56 | 169,541 | +0.11(+0.61%) |
Apr 05, 2016 | 17.37 | 17.48 | 17.37 | 17.45 | 168,030 | +0.08(+0.44%) |
Apr 04, 2016 | 17.37 | 17.41 | 17.32 | 17.37 | 123,755 | +0.05(+0.26%) |
Apr 01, 2016 | 17.41 | 17.45 | 17.30 | 17.33 | 193,464 | -0.04(-0.22%) |
Mar 31, 2016 | 17.24 | 17.41 | 17.21 | 17.37 | 175,757 | +0.15(+0.88%) |
Mar 30, 2016 | 17.17 | 17.22 | 17.09 | 17.22 | 148,432 | +0.03(+0.18%) |
Mar 29, 2016 | 17.06 | 17.18 | 17.04 | 17.18 | 118,964 | +0.15(+0.89%) |
Mar 28, 2016 | 17.07 | 17.08 | 17.01 | 17.03 | 76,574 | +0.02(+0.13%) |
Mar 24, 2016 | 17.11 | 17.01 | 17.01 | 17.01 | 127,468 | -0.08(-0.44%) |
Mar 23, 2016 | 17.15 | 17.15 | 17.08 | 17.09 | 142,363 | -0.08(-0.44%) |
Mar 22, 2016 | 17.00 | 17.16 | 17.00 | 17.16 | 182,265 | +0.12(+0.71%) |
Mar 21, 2016 | 17.02 | 17.05 | 16.97 | 17.04 | 160,857 | +0.04(+0.22%) |
Mar 18, 2016 | 16.97 | 17.03 | 16.96 | 17.00 | 155,660 | +0.08(+0.49%) |
Mar 17, 2016 | 16.84 | 16.97 | 16.83 | 16.92 | 146,064 | +0.09(+0.54%) |
Mar 16, 2016 | 16.82 | 16.83 | 16.79 | 16.83 | 216,874 | +0.02(+0.09%) |
Mar 15, 2016 | 16.81 | 16.84 | 16.81 | 16.81 | 152,144 | -0.02(-0.09%) |
Mar 14, 2016 | 16.82 | 16.84 | 16.81 | 16.83 | 133,287 | -0.01(-0.05%) |
Mar 11, 2016 | 16.84 | 16.87 | 16.80 | 16.84 | 118,640 | +0.05(+0.27%) |
Mar 10, 2016 | 16.80 | 16.81 | 16.72 | 16.79 | 206,205 | +0.02(+0.13%) |
Mar 09, 2016 | 16.72 | 16.78 | 16.68 | 16.77 | 179,634 | +0.05(+0.32%) |
Mar 08, 2016 | 16.84 | 16.84 | 16.72 | 16.72 | 152,206 | -0.07(-0.40%) |
Mar 07, 2016 | 16.78 | 16.82 | 16.72 | 16.78 | 140,656 | +0.01(+0.04%) |
Mar 04, 2016 | 16.85 | 16.87 | 16.76 | 16.78 | 190,678 | -0.05(-0.31%) |
Mar 03, 2016 | 16.97 | 17.00 | 16.81 | 16.83 | 341,917 | -0.14(-0.84%) |
Mar 02, 2016 | 16.93 | 16.97 | 16.86 | 16.97 | 194,379 | -0.02(-0.09%) |