Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.01 | 17.03 | 16.79 | 16.83 | 23,219 | -0.10(-0.57%) |
May 27, 2016 | 16.91 | 16.93 | 16.93 | 16.93 | 24,053 | -0.11(-0.62%) |
May 26, 2016 | 17.03 | 17.03 | 16.95 | 17.03 | 20,221 | +0.06(+0.36%) |
May 25, 2016 | 16.91 | 16.98 | 16.91 | 16.97 | 17,701 | +0.19(+1.16%) |
May 24, 2016 | 16.64 | 16.81 | 16.64 | 16.78 | 41,181 | +0.17(+1.03%) |
May 23, 2016 | 16.59 | 16.64 | 16.59 | 16.61 | 7,293 | -0.06(-0.35%) |
May 20, 2016 | 16.74 | 16.74 | 16.66 | 16.66 | 10,402 | +0.10(+0.63%) |
May 19, 2016 | 16.61 | 16.61 | 16.49 | 16.56 | 25,952 | -0.13(-0.76%) |
May 18, 2016 | 16.71 | 16.91 | 16.67 | 16.69 | 14,586 | -0.07(-0.40%) |
May 17, 2016 | 16.79 | 16.89 | 16.71 | 16.75 | 46,828 | -0.04(-0.27%) |
May 16, 2016 | 16.68 | 16.82 | 16.68 | 16.80 | 5,550 | +0.25(+1.53%) |
May 13, 2016 | 16.66 | 16.68 | 16.54 | 16.54 | 40,752 | -0.27(-1.60%) |
May 12, 2016 | 16.81 | 16.84 | 16.72 | 16.81 | 13,152 | +0.02(+0.13%) |
May 11, 2016 | 16.84 | 16.87 | 16.75 | 16.79 | 43,475 | -0.06(-0.36%) |
May 10, 2016 | 16.73 | 16.87 | 16.73 | 16.85 | 13,142 | +0.19(+1.13%) |
May 09, 2016 | 16.73 | 16.74 | 16.66 | 16.66 | 19,151 | -0.07(-0.41%) |
May 06, 2016 | 16.59 | 16.76 | 16.59 | 16.73 | 39,429 | +0.03(+0.16%) |
May 05, 2016 | 16.81 | 16.81 | 16.68 | 16.71 | 11,246 | -0.04(-0.26%) |
May 04, 2016 | 16.81 | 16.86 | 16.69 | 16.75 | 31,300 | -0.29(-1.71%) |
May 03, 2016 | 17.21 | 17.21 | 17.02 | 17.04 | 28,037 | -0.33(-1.88%) |
May 02, 2016 | 17.28 | 17.37 | 17.22 | 17.37 | 18,670 | +0.15(+0.87%) |
Apr 29, 2016 | 17.32 | 17.36 | 17.22 | 17.22 | 18,014 | -0.08(-0.45%) |
Apr 28, 2016 | 17.25 | 17.47 | 17.25 | 17.30 | 22,832 | -0.08(-0.45%) |
Apr 27, 2016 | 17.27 | 17.39 | 17.26 | 17.37 | 41,320 | -0.04(-0.25%) |
Apr 26, 2016 | 17.40 | 17.45 | 17.37 | 17.42 | 29,258 | +0.14(+0.82%) |
Apr 25, 2016 | 17.28 | 17.29 | 17.20 | 17.28 | 39,176 | -0.07(-0.41%) |
Apr 22, 2016 | 17.35 | 17.37 | 17.25 | 17.35 | 26,837 | -0.04(-0.20%) |
Apr 21, 2016 | 17.48 | 17.48 | 17.35 | 17.38 | 12,105 | -0.17(-0.97%) |
Apr 20, 2016 | 17.58 | 17.65 | 17.54 | 17.55 | 55,822 | +0.01(+0.04%) |
Apr 19, 2016 | 17.46 | 17.57 | 17.45 | 17.55 | 30,460 | +0.30(+1.73%) |
Apr 18, 2016 | 17.08 | 17.26 | 17.08 | 17.25 | 25,447 | +0.15(+0.87%) |
Apr 15, 2016 | 17.08 | 17.14 | 17.08 | 17.10 | 11,275 | +0.04(+0.21%) |
Apr 14, 2016 | 17.07 | 17.13 | 17.06 | 17.06 | 11,960 | +0.06(+0.33%) |
Apr 13, 2016 | 16.98 | 17.03 | 16.93 | 17.00 | 11,195 | +0.25(+1.49%) |
Apr 12, 2016 | 16.53 | 16.79 | 16.53 | 16.76 | 44,212 | +0.19(+1.12%) |
Apr 11, 2016 | 16.61 | 16.67 | 16.55 | 16.57 | 31,018 | +0.16(+0.94%) |
Apr 08, 2016 | 16.45 | 16.54 | 16.41 | 16.42 | 19,577 | +0.21(+1.27%) |
Apr 07, 2016 | 16.29 | 16.32 | 16.12 | 16.21 | 21,288 | -0.20(-1.21%) |
Apr 06, 2016 | 16.19 | 16.41 | 16.19 | 16.41 | 15,028 | +0.24(+1.50%) |
Apr 05, 2016 | 16.19 | 16.19 | 16.10 | 16.17 | 16,684 | -0.32(-1.94%) |
Apr 04, 2016 | 16.58 | 16.58 | 16.46 | 16.49 | 28,328 | -0.13(-0.77%) |
Apr 01, 2016 | 16.44 | 16.61 | 16.41 | 16.61 | 36,014 | -0.24(-1.43%) |
Mar 31, 2016 | 16.91 | 16.91 | 16.81 | 16.86 | 27,041 | -0.15(-0.88%) |
Mar 30, 2016 | 16.99 | 17.08 | 16.96 | 17.00 | 57,252 | +0.16(+0.97%) |
Mar 29, 2016 | 16.54 | 16.84 | 16.47 | 16.84 | 24,520 | +0.20(+1.20%) |
Mar 28, 2016 | 16.61 | 16.70 | 16.56 | 16.64 | 36,011 | +0.08(+0.47%) |
Mar 24, 2016 | 16.41 | 16.56 | 16.56 | 16.56 | 26,726 | -0.11(-0.64%) |
Mar 23, 2016 | 16.78 | 16.81 | 16.66 | 16.67 | 21,437 | -0.21(-1.24%) |
Mar 22, 2016 | 16.77 | 16.91 | 16.77 | 16.88 | 26,945 | -0.01(-0.08%) |
Mar 21, 2016 | 16.88 | 16.95 | 16.84 | 16.89 | 33,359 | -0.10(-0.58%) |
Mar 18, 2016 | 17.05 | 17.09 | 16.94 | 16.99 | 11,970 | -0.06(-0.33%) |
Mar 17, 2016 | 16.89 | 17.07 | 16.76 | 17.05 | 21,337 | +0.26(+1.55%) |
Mar 16, 2016 | 16.48 | 16.79 | 16.47 | 16.79 | 17,168 | +0.30(+1.80%) |
Mar 15, 2016 | 16.57 | 16.57 | 16.42 | 16.49 | 25,805 | -0.32(-1.89%) |
Mar 14, 2016 | 16.76 | 16.81 | 16.73 | 16.81 | 29,416 | -0.02(-0.14%) |
Mar 11, 2016 | 16.64 | 16.87 | 16.64 | 16.83 | 59,117 | +0.41(+2.49%) |
Mar 10, 2016 | 16.50 | 16.60 | 16.26 | 16.43 | 33,788 | -0.07(-0.45%) |
Mar 09, 2016 | 16.44 | 16.51 | 16.39 | 16.50 | 10,584 | +0.24(+1.47%) |
Mar 08, 2016 | 16.28 | 16.34 | 16.22 | 16.26 | 17,128 | -0.20(-1.24%) |
Mar 07, 2016 | 16.35 | 16.53 | 16.35 | 16.46 | 44,764 | -0.04(-0.21%) |
Mar 04, 2016 | 16.43 | 16.58 | 16.35 | 16.50 | 88,074 | +0.26(+1.61%) |
Mar 03, 2016 | 16.15 | 16.28 | 16.14 | 16.24 | 30,453 | +0.18(+1.14%) |
Mar 02, 2016 | 15.89 | 16.05 | 15.89 | 16.05 | 26,540 | +0.20(+1.29%) |