Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.31 | 18.37 | 18.31 | 18.36 | 65,847 | +0.04(+0.20%) |
May 27, 2016 | 18.31 | 18.32 | 18.32 | 18.32 | 63,655 | +0.03(+0.16%) |
May 26, 2016 | 18.35 | 18.40 | 18.27 | 18.29 | 56,313 | -0.05(-0.28%) |
May 25, 2016 | 18.34 | 18.36 | 18.30 | 18.34 | 47,619 | +0.06(+0.32%) |
May 24, 2016 | 18.29 | 18.32 | 18.24 | 18.29 | 53,622 | +0.06(+0.33%) |
May 23, 2016 | 18.22 | 18.29 | 18.22 | 18.23 | 64,185 | +0.01(+0.08%) |
May 20, 2016 | 18.16 | 18.28 | 18.16 | 18.21 | 45,969 | +0.01(+0.04%) |
May 19, 2016 | 18.21 | 18.26 | 18.19 | 18.20 | 69,618 | -0.04(-0.24%) |
May 18, 2016 | 18.22 | 18.30 | 18.20 | 18.25 | 69,540 | +0.00(+0.01%) |
May 17, 2016 | 18.17 | 18.29 | 18.17 | 18.25 | 53,545 | +0.01(+0.04%) |
May 16, 2016 | 18.25 | 18.25 | 18.19 | 18.24 | 20,849 | +0.07(+0.39%) |
May 13, 2016 | 18.25 | 18.28 | 18.15 | 18.17 | 21,834 | -0.06(-0.34%) |
May 12, 2016 | 18.28 | 18.29 | 18.18 | 18.23 | 34,207 | +0.01(+0.08%) |
May 11, 2016 | 18.16 | 18.29 | 18.14 | 18.22 | 35,790 | +0.03(+0.18%) |
May 10, 2016 | 18.11 | 18.20 | 18.11 | 18.18 | 39,119 | +0.06(+0.31%) |
May 09, 2016 | 18.11 | 18.17 | 18.05 | 18.13 | 34,964 | +0.02(+0.12%) |
May 06, 2016 | 18.10 | 18.19 | 18.08 | 18.11 | 128,289 | -0.04(-0.24%) |
May 05, 2016 | 18.08 | 18.20 | 18.08 | 18.15 | 25,718 | +0.01(+0.08%) |
May 04, 2016 | 18.14 | 18.20 | 18.11 | 18.14 | 37,320 | -0.03(-0.16%) |
May 03, 2016 | 18.28 | 18.28 | 18.15 | 18.16 | 45,637 | -0.13(-0.69%) |
May 02, 2016 | 18.30 | 18.30 | 18.23 | 18.29 | 41,738 | +0.03(+0.18%) |
Apr 29, 2016 | 18.25 | 18.28 | 18.21 | 18.26 | 44,261 | +0.01(+0.06%) |
Apr 28, 2016 | 18.28 | 18.33 | 18.24 | 18.25 | 76,825 | +0.01(+0.08%) |
Apr 27, 2016 | 18.16 | 18.29 | 18.16 | 18.23 | 60,054 | +0.07(+0.37%) |
Apr 26, 2016 | 18.21 | 18.23 | 18.14 | 18.16 | 40,238 | -0.02(-0.12%) |
Apr 25, 2016 | 18.13 | 18.21 | 18.12 | 18.19 | 61,835 | -0.02(-0.12%) |
Apr 22, 2016 | 18.12 | 18.22 | 18.12 | 18.21 | 55,372 | +0.13(+0.69%) |
Apr 21, 2016 | 18.14 | 18.22 | 18.08 | 18.08 | 881,826 | -0.07(-0.41%) |
Apr 20, 2016 | 18.13 | 18.25 | 18.13 | 18.16 | 892,020 | +0.02(+0.13%) |
Apr 19, 2016 | 18.16 | 18.18 | 18.06 | 18.13 | 40,485 | +0.06(+0.33%) |
Apr 18, 2016 | 18.01 | 18.13 | 18.00 | 18.07 | 2,072,037 | +0.02(+0.12%) |
Apr 15, 2016 | 18.06 | 18.12 | 18.00 | 18.05 | 3,691,479 | -0.02(-0.12%) |
Apr 14, 2016 | 18.05 | 18.11 | 18.04 | 18.07 | 75,855 | -0.06(-0.32%) |
Apr 13, 2016 | 18.11 | 18.16 | 18.06 | 18.13 | 43,514 | +0.04(+0.24%) |
Apr 12, 2016 | 18.07 | 18.10 | 17.99 | 18.09 | 38,230 | +0.09(+0.49%) |
Apr 11, 2016 | 18.06 | 18.08 | 17.96 | 18.00 | 59,709 | -0.05(-0.29%) |
Apr 08, 2016 | 17.98 | 18.07 | 17.98 | 18.05 | 65,256 | +0.04(+0.20%) |
Apr 07, 2016 | 17.96 | 18.05 | 17.96 | 18.02 | 49,805 | +0.02(+0.11%) |
Apr 06, 2016 | 17.92 | 18.04 | 17.91 | 18.00 | 69,137 | +0.09(+0.50%) |
Apr 05, 2016 | 17.91 | 17.97 | 17.89 | 17.91 | 83,076 | -0.06(-0.33%) |
Apr 04, 2016 | 17.96 | 18.03 | 17.96 | 17.96 | 45,864 | -0.06(-0.33%) |
Apr 01, 2016 | 17.96 | 18.06 | 17.89 | 18.02 | 51,825 | +0.04(+0.20%) |
Mar 31, 2016 | 17.91 | 17.99 | 17.91 | 17.99 | 45,618 | +0.08(+0.45%) |
Mar 30, 2016 | 17.88 | 17.97 | 17.87 | 17.91 | 54,065 | +0.01(+0.08%) |
Mar 29, 2016 | 17.90 | 17.95 | 17.84 | 17.89 | 40,585 | -0.02(-0.12%) |
Mar 28, 2016 | 17.91 | 17.96 | 17.88 | 17.91 | 79,740 | -0.01(-0.08%) |
Mar 24, 2016 | 17.92 | 17.93 | 17.93 | 17.93 | 74,222 | +0.01(+0.04%) |
Mar 23, 2016 | 17.98 | 18.10 | 17.92 | 17.92 | 82,407 | -0.05(-0.30%) |
Mar 22, 2016 | 17.97 | 18.02 | 17.97 | 17.97 | 68,605 | -0.02(-0.12%) |
Mar 21, 2016 | 17.99 | 18.02 | 17.95 | 18.00 | 52,360 | +0.02(+0.12%) |
Mar 18, 2016 | 17.91 | 18.05 | 17.91 | 17.97 | 116,640 | +0.01(+0.04%) |
Mar 17, 2016 | 17.89 | 18.01 | 17.86 | 17.97 | 168,483 | +0.07(+0.41%) |
Mar 16, 2016 | 17.87 | 17.98 | 17.78 | 17.89 | 2,680,674 | +0.07(+0.37%) |
Mar 15, 2016 | 17.91 | 17.91 | 17.81 | 17.83 | 5,364,275 | -0.12(-0.69%) |
Mar 14, 2016 | 17.95 | 18.00 | 17.88 | 17.95 | 80,430 | -0.12(-0.65%) |
Mar 11, 2016 | 17.93 | 18.10 | 17.93 | 18.07 | 132,711 | +0.16(+0.90%) |
Mar 10, 2016 | 18.05 | 18.05 | 17.86 | 17.91 | 81,385 | +0.00(+0.00%) |
Mar 09, 2016 | 17.90 | 17.94 | 17.83 | 17.91 | 86,168 | +0.05(+0.29%) |
Mar 08, 2016 | 17.89 | 17.97 | 17.86 | 17.86 | 83,718 | -0.11(-0.61%) |
Mar 07, 2016 | 17.91 | 18.00 | 17.90 | 17.97 | 95,919 | +0.01(+0.04%) |
Mar 04, 2016 | 17.86 | 17.99 | 17.86 | 17.96 | 62,801 | +0.05(+0.29%) |
Mar 03, 2016 | 17.88 | 17.96 | 17.87 | 17.91 | 38,042 | +0.04(+0.21%) |
Mar 02, 2016 | 18.03 | 18.03 | 17.80 | 17.87 | 129,677 | -0.21(-1.18%) |