Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.92 | 16.97 | 16.75 | 16.80 | 105,526 | +0.14(+0.87%) |
May 27, 2016 | 16.66 | 16.66 | 16.66 | 0 | +0.23(+1.43%) | |
May 26, 2016 | 16.50 | 16.54 | 16.39 | 16.42 | 24,028 | +0.23(+1.42%) |
May 25, 2016 | 16.47 | 16.47 | 16.19 | 16.19 | 224,921 | -0.18(-1.10%) |
May 24, 2016 | 16.25 | 16.44 | 16.24 | 16.37 | 104,951 | +0.41(+2.57%) |
May 23, 2016 | 15.97 | 16.04 | 15.92 | 15.96 | 148,505 | -0.09(-0.53%) |
May 20, 2016 | 16.06 | 16.14 | 15.99 | 16.05 | 12,475 | +0.27(+1.68%) |
May 19, 2016 | 15.80 | 15.86 | 15.68 | 15.78 | 239,860 | -0.10(-0.63%) |
May 18, 2016 | 15.88 | 16.05 | 15.78 | 15.88 | 33,011 | +0.13(+0.83%) |
May 17, 2016 | 15.87 | 15.89 | 15.71 | 15.75 | 45,728 | -0.20(-1.22%) |
May 16, 2016 | 15.81 | 16.00 | 15.81 | 15.95 | 19,951 | +0.16(+0.98%) |
May 13, 2016 | 15.88 | 15.88 | 15.70 | 15.79 | 19,486 | -0.11(-0.69%) |
May 12, 2016 | 15.94 | 15.96 | 15.76 | 15.90 | 50,126 | -0.06(-0.38%) |
May 11, 2016 | 16.09 | 16.09 | 15.96 | 15.96 | 41,576 | -0.31(-1.91%) |
May 10, 2016 | 16.19 | 16.32 | 16.16 | 16.27 | 33,690 | +0.27(+1.69%) |
May 09, 2016 | 15.97 | 16.11 | 15.97 | 16.00 | 15,144 | +0.21(+1.33%) |
May 06, 2016 | 15.72 | 15.84 | 15.68 | 15.79 | 22,589 | +0.07(+0.45%) |
May 05, 2016 | 15.77 | 15.83 | 15.71 | 15.72 | 25,137 | -0.07(-0.44%) |
May 04, 2016 | 15.80 | 15.85 | 15.71 | 15.79 | 23,373 | -0.24(-1.50%) |
May 03, 2016 | 16.08 | 16.10 | 15.94 | 16.03 | 34,311 | -0.45(-2.73%) |
May 02, 2016 | 16.42 | 16.52 | 16.27 | 16.48 | 27,191 | +0.43(+2.68%) |
Apr 29, 2016 | 15.98 | 16.11 | 15.96 | 16.05 | 41,418 | -0.00(-0.03%) |
Apr 28, 2016 | 16.07 | 16.24 | 16.00 | 16.05 | 16,746 | -0.38(-2.28%) |
Apr 27, 2016 | 16.42 | 16.54 | 16.38 | 16.43 | 23,847 | +0.14(+0.86%) |
Apr 26, 2016 | 16.42 | 16.48 | 16.28 | 16.29 | 29,140 | -0.20(-1.21%) |
Apr 25, 2016 | 16.49 | 16.49 | 16.38 | 16.49 | 83,261 | -0.09(-0.54%) |
Apr 22, 2016 | 16.66 | 16.66 | 16.47 | 16.58 | 23,188 | +0.07(+0.42%) |
Apr 21, 2016 | 16.57 | 16.68 | 16.50 | 16.51 | 64,724 | -0.23(-1.37%) |
Apr 20, 2016 | 16.82 | 16.90 | 16.74 | 16.74 | 28,633 | +0.07(+0.42%) |
Apr 19, 2016 | 16.69 | 16.77 | 16.65 | 16.67 | 34,012 | +0.37(+2.27%) |
Apr 18, 2016 | 16.29 | 16.39 | 16.27 | 16.30 | 68,903 | +0.15(+0.95%) |
Apr 15, 2016 | 16.27 | 16.30 | 16.14 | 16.15 | 37,304 | -0.06(-0.39%) |
Apr 14, 2016 | 16.34 | 16.34 | 16.20 | 16.21 | 51,509 | -0.17(-1.04%) |
Apr 13, 2016 | 16.39 | 16.39 | 16.09 | 16.38 | 30,610 | -0.08(-0.49%) |
Apr 12, 2016 | 16.31 | 16.46 | 16.20 | 16.46 | 101,968 | +0.26(+1.60%) |
Apr 11, 2016 | 16.40 | 16.46 | 16.15 | 16.20 | 33,995 | +0.01(+0.06%) |
Apr 08, 2016 | 16.30 | 16.37 | 16.18 | 16.19 | 28,284 | +0.09(+0.56%) |
Apr 07, 2016 | 16.22 | 16.27 | 16.04 | 16.10 | 37,266 | -0.29(-1.77%) |
Apr 06, 2016 | 16.20 | 16.44 | 16.20 | 16.39 | 58,454 | +0.14(+0.86%) |
Apr 05, 2016 | 16.28 | 16.35 | 16.18 | 16.25 | 423,643 | -0.37(-2.23%) |
Apr 04, 2016 | 16.76 | 16.77 | 16.62 | 16.62 | 186,624 | +0.00(+0.00%) |
Apr 01, 2016 | 16.37 | 16.73 | 16.33 | 16.62 | 61,349 | -0.24(-1.42%) |
Mar 31, 2016 | 16.91 | 16.96 | 16.84 | 16.86 | 205,744 | -0.22(-1.29%) |
Mar 30, 2016 | 17.01 | 17.18 | 17.01 | 17.08 | 263,614 | +0.16(+0.95%) |
Mar 29, 2016 | 16.66 | 16.92 | 16.59 | 16.92 | 215,924 | +0.33(+1.99%) |
Mar 28, 2016 | 16.62 | 16.62 | 16.37 | 16.59 | 59,832 | -0.04(-0.24%) |
Mar 24, 2016 | 16.63 | 16.63 | 16.63 | 0 | -0.17(-0.98%) | |
Mar 23, 2016 | 16.77 | 16.88 | 16.74 | 16.80 | 1,547,424 | -0.14(-0.86%) |
Mar 22, 2016 | 16.71 | 16.94 | 16.67 | 16.94 | 28,879 | +0.16(+0.95%) |
Mar 21, 2016 | 16.75 | 16.90 | 16.74 | 16.78 | 23,721 | -0.06(-0.36%) |
Mar 18, 2016 | 16.63 | 16.85 | 16.62 | 16.84 | 47,060 | -0.08(-0.47%) |
Mar 17, 2016 | 16.66 | 16.96 | 16.66 | 16.92 | 50,204 | +0.20(+1.20%) |
Mar 16, 2016 | 16.57 | 16.78 | 16.50 | 16.72 | 71,743 | +0.16(+0.97%) |
Mar 15, 2016 | 16.46 | 16.57 | 16.38 | 16.56 | 142,222 | -0.03(-0.18%) |
Mar 14, 2016 | 16.70 | 16.70 | 16.51 | 16.59 | 22,631 | +0.14(+0.85%) |
Mar 11, 2016 | 16.68 | 16.68 | 16.45 | 16.45 | 13,720 | -0.24(-1.44%) |
Mar 10, 2016 | 16.87 | 16.97 | 16.47 | 16.69 | 20,675 | +0.33(+2.02%) |
Mar 09, 2016 | 16.59 | 16.62 | 16.36 | 16.36 | 34,564 | +0.12(+0.77%) |
Mar 08, 2016 | 16.36 | 16.36 | 16.17 | 16.23 | 40,101 | -0.07(-0.46%) |
Mar 07, 2016 | 16.18 | 16.44 | 16.14 | 16.31 | 89,534 | -0.09(-0.55%) |
Mar 04, 2016 | 16.31 | 16.33 | 16.11 | 16.40 | 81,853 | +0.20(+1.23%) |
Mar 03, 2016 | 16.01 | 16.20 | 15.97 | 16.20 | 19,409 | -0.01(-0.06%) |
Mar 02, 2016 | 16.18 | 16.22 | 16.00 | 16.21 | 71,224 | -0.09(-0.58%) |