Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.40 | 17.72 | 17.38 | 17.68 | 34,890 | +0.24(+1.38%) |
May 27, 2016 | 17.59 | 17.44 | 17.44 | 17.44 | 27,665 | +0.03(+0.19%) |
May 26, 2016 | 17.27 | 17.68 | 17.13 | 17.41 | 30,414 | +0.12(+0.72%) |
May 25, 2016 | 17.10 | 17.34 | 17.03 | 17.28 | 22,679 | +0.16(+0.92%) |
May 24, 2016 | 16.79 | 17.18 | 16.70 | 17.13 | 32,676 | +0.41(+2.43%) |
May 23, 2016 | 16.82 | 16.89 | 16.65 | 16.72 | 66,268 | -0.15(-0.88%) |
May 20, 2016 | 16.81 | 16.95 | 16.75 | 16.87 | 27,132 | +0.16(+0.94%) |
May 19, 2016 | 16.70 | 16.95 | 16.60 | 16.71 | 21,808 | -0.12(-0.74%) |
May 18, 2016 | 16.91 | 17.13 | 16.71 | 16.84 | 15,876 | +0.16(+0.94%) |
May 17, 2016 | 16.60 | 16.77 | 16.56 | 16.68 | 40,400 | -0.04(-0.25%) |
May 16, 2016 | 16.42 | 16.79 | 16.39 | 16.72 | 20,437 | +0.30(+1.81%) |
May 13, 2016 | 16.52 | 16.56 | 16.38 | 16.42 | 13,892 | -0.16(-0.95%) |
May 12, 2016 | 16.84 | 16.84 | 16.49 | 16.58 | 16,031 | -0.32(-1.91%) |
May 11, 2016 | 17.02 | 17.11 | 16.88 | 16.90 | 16,822 | -0.12(-0.73%) |
May 10, 2016 | 16.96 | 17.12 | 16.93 | 17.03 | 24,000 | +0.05(+0.29%) |
May 09, 2016 | 16.90 | 17.23 | 16.88 | 16.98 | 14,406 | +0.09(+0.54%) |
May 06, 2016 | 16.99 | 17.40 | 16.78 | 16.89 | 50,128 | -0.25(-1.45%) |
May 05, 2016 | 17.15 | 17.18 | 16.46 | 17.13 | 74,207 | +0.18(+1.07%) |
May 04, 2016 | 17.43 | 17.57 | 16.82 | 16.95 | 31,896 | -0.38(-2.20%) |
May 03, 2016 | 17.61 | 17.61 | 17.31 | 17.33 | 27,524 | -0.37(-2.10%) |
May 02, 2016 | 17.68 | 17.77 | 17.35 | 17.71 | 27,446 | +0.11(+0.61%) |
Apr 29, 2016 | 17.71 | 17.86 | 17.59 | 17.60 | 14,494 | -0.17(-0.93%) |
Apr 28, 2016 | 18.01 | 18.01 | 17.73 | 17.76 | 23,383 | -0.09(-0.51%) |
Apr 27, 2016 | 18.03 | 18.04 | 17.72 | 17.85 | 15,481 | -0.08(-0.46%) |
Apr 26, 2016 | 17.90 | 17.99 | 17.55 | 17.94 | 34,339 | +0.12(+0.70%) |
Apr 25, 2016 | 18.04 | 18.04 | 17.74 | 17.81 | 18,525 | -0.28(-1.56%) |
Apr 22, 2016 | 17.90 | 18.24 | 17.90 | 18.09 | 32,707 | +0.15(+0.83%) |
Apr 21, 2016 | 18.21 | 18.25 | 17.76 | 17.95 | 18,512 | -0.17(-0.91%) |
Apr 20, 2016 | 18.09 | 18.40 | 18.00 | 18.11 | 23,296 | -0.07(-0.41%) |
Apr 19, 2016 | 18.04 | 18.37 | 18.00 | 18.19 | 38,876 | +0.19(+1.06%) |
Apr 18, 2016 | 17.90 | 18.15 | 17.66 | 18.00 | 69,117 | +0.09(+0.51%) |
Apr 15, 2016 | 17.56 | 18.10 | 17.54 | 17.90 | 72,471 | +0.34(+1.93%) |
Apr 14, 2016 | 17.47 | 17.73 | 17.35 | 17.57 | 36,067 | +0.16(+0.90%) |
Apr 13, 2016 | 16.66 | 17.62 | 16.66 | 17.41 | 43,366 | +0.79(+4.78%) |
Apr 12, 2016 | 16.56 | 16.89 | 16.56 | 16.61 | 22,074 | +0.15(+0.90%) |
Apr 11, 2016 | 16.51 | 16.88 | 16.46 | 16.46 | 21,412 | -0.02(-0.10%) |
Apr 08, 2016 | 16.65 | 17.04 | 16.46 | 16.48 | 35,504 | -0.22(-1.34%) |
Apr 07, 2016 | 16.86 | 16.98 | 16.62 | 16.70 | 15,798 | -0.17(-0.98%) |
Apr 06, 2016 | 16.77 | 16.95 | 16.77 | 16.87 | 15,405 | +0.03(+0.20%) |
Apr 05, 2016 | 16.74 | 16.98 | 16.73 | 16.84 | 18,437 | +0.06(+0.35%) |
Apr 04, 2016 | 17.12 | 17.36 | 16.78 | 16.78 | 16,994 | -0.37(-2.17%) |
Apr 01, 2016 | 16.66 | 17.21 | 16.56 | 17.15 | 21,290 | +0.36(+2.17%) |
Mar 31, 2016 | 16.47 | 16.88 | 16.45 | 16.79 | 154,377 | +0.33(+2.01%) |
Mar 30, 2016 | 16.47 | 16.60 | 16.43 | 16.46 | 58,100 | -0.02(-0.10%) |
Mar 29, 2016 | 16.13 | 16.47 | 15.95 | 16.47 | 34,343 | +0.27(+1.69%) |
Mar 28, 2016 | 16.24 | 16.46 | 16.12 | 16.20 | 16,948 | -0.02(-0.15%) |
Mar 24, 2016 | 15.94 | 16.22 | 16.22 | 16.22 | 22,349 | +0.26(+1.66%) |
Mar 23, 2016 | 16.36 | 16.41 | 15.90 | 15.96 | 17,907 | -0.50(-3.02%) |
Mar 22, 2016 | 16.35 | 16.47 | 16.35 | 16.46 | 25,054 | +0.00(+0.00%) |
Mar 21, 2016 | 16.40 | 16.47 | 16.32 | 16.46 | 24,218 | -0.02(-0.10%) |
Mar 18, 2016 | 16.47 | 16.47 | 16.37 | 16.47 | 59,653 | +0.07(+0.45%) |
Mar 17, 2016 | 16.30 | 16.47 | 16.10 | 16.40 | 36,719 | +0.09(+0.56%) |
Mar 16, 2016 | 15.92 | 16.39 | 15.90 | 16.31 | 33,435 | +0.38(+2.37%) |
Mar 15, 2016 | 15.98 | 16.27 | 15.87 | 15.93 | 24,164 | -0.17(-1.07%) |
Mar 14, 2016 | 16.41 | 16.59 | 15.99 | 16.10 | 15,323 | -0.21(-1.31%) |
Mar 11, 2016 | 16.05 | 16.36 | 15.90 | 16.32 | 13,610 | +0.46(+2.90%) |
Mar 10, 2016 | 16.58 | 16.90 | 15.77 | 15.86 | 39,190 | -0.52(-3.16%) |
Mar 09, 2016 | 15.99 | 16.48 | 15.99 | 16.37 | 31,973 | +0.37(+2.31%) |
Mar 08, 2016 | 15.80 | 16.27 | 15.71 | 16.00 | 24,799 | +0.07(+0.41%) |
Mar 07, 2016 | 15.67 | 16.06 | 15.67 | 15.94 | 56,923 | +0.26(+1.68%) |
Mar 04, 2016 | 15.93 | 15.98 | 15.55 | 15.67 | 104,461 | -0.38(-2.35%) |
Mar 03, 2016 | 16.24 | 16.40 | 16.02 | 16.05 | 37,347 | +0.05(+0.31%) |
Mar 02, 2016 | 16.28 | 16.28 | 15.91 | 16.00 | 40,653 | +0.01(+0.05%) |