Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.30 | 18.32 | 18.25 | 18.25 | 892 | +0.22(+1.24%) |
May 27, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 120 | +0.15(+0.84%) |
May 26, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 181 | +0.04(+0.23%) |
May 25, 2016 | 17.90 | 17.90 | 17.84 | 17.84 | 1,040 | +0.00(+0.00%) |
May 24, 2016 | 17.69 | 17.85 | 17.69 | 17.84 | 4,416 | +0.32(+1.81%) |
May 23, 2016 | 17.51 | 17.52 | 17.49 | 17.52 | 618 | +0.18(+1.03%) |
May 20, 2016 | 17.18 | 17.37 | 17.18 | 17.34 | 1,440 | +0.30(+1.73%) |
May 19, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 348 | -0.22(-1.27%) |
May 18, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 333 | +0.22(+1.28%) |
May 17, 2016 | 17.18 | 17.26 | 17.05 | 17.05 | 917 | -0.13(-0.76%) |
May 16, 2016 | 17.13 | 17.18 | 17.13 | 17.18 | 1,035 | +0.24(+1.44%) |
May 13, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 2,879 | +0.09(+0.56%) |
May 12, 2016 | 17.02 | 17.02 | 16.79 | 16.84 | 862 | -0.29(-1.69%) |
May 11, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 132 | +0.02(+0.13%) |
May 10, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 163 | +0.13(+0.79%) |
May 09, 2016 | 17.01 | 17.01 | 16.97 | 16.97 | 3,294 | +0.02(+0.15%) |
May 06, 2016 | 16.72 | 16.95 | 16.72 | 16.95 | 1,167 | +0.03(+0.17%) |
May 05, 2016 | 17.15 | 17.15 | 16.92 | 16.92 | 1,659 | -0.07(-0.41%) |
May 04, 2016 | 17.23 | 17.23 | 16.99 | 16.99 | 1,284 | -0.27(-1.54%) |
May 03, 2016 | 17.49 | 17.49 | 17.26 | 17.26 | 2,036 | -0.17(-0.96%) |
May 02, 2016 | 17.43 | 17.43 | 17.43 | 17.43 | 306 | +0.18(+1.02%) |
Apr 29, 2016 | 17.23 | 17.29 | 17.23 | 17.25 | 4,024 | -0.26(-1.47%) |
Apr 28, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 1,505 | -0.02(-0.09%) |
Apr 27, 2016 | 17.55 | 17.55 | 17.42 | 17.52 | 1,659 | -0.05(-0.29%) |
Apr 26, 2016 | 17.65 | 17.65 | 17.57 | 17.57 | 3,979 | -0.04(-0.24%) |
Apr 25, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 177 | -0.10(-0.56%) |
Apr 22, 2016 | 17.72 | 17.72 | 17.71 | 17.71 | 521 | +0.04(+0.24%) |
Apr 21, 2016 | 17.62 | 17.67 | 17.62 | 17.67 | 1,482 | +0.12(+0.66%) |
Apr 20, 2016 | 17.50 | 17.56 | 17.50 | 17.56 | 505 | +0.09(+0.52%) |
Apr 19, 2016 | 17.79 | 17.79 | 17.46 | 17.46 | 2,127 | -0.13(-0.76%) |
Apr 18, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 418 | +0.07(+0.38%) |
Apr 15, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 389 | -0.12(-0.71%) |
Apr 14, 2016 | 17.52 | 17.66 | 17.52 | 17.66 | 2,485 | +0.11(+0.62%) |
Apr 13, 2016 | 17.46 | 17.55 | 17.46 | 17.55 | 363 | +0.46(+2.67%) |
Apr 12, 2016 | 17.10 | 17.11 | 17.09 | 17.09 | 1,239 | +0.00(+0.00%) |
Apr 11, 2016 | 17.16 | 17.16 | 17.09 | 17.09 | 840 | -0.15(-0.87%) |
Apr 08, 2016 | 17.36 | 17.37 | 17.12 | 17.24 | 11,729 | -0.03(-0.15%) |
Apr 07, 2016 | 17.35 | 17.35 | 17.25 | 17.27 | 2,048 | +0.00(+0.00%) |
Apr 06, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 511 | +0.19(+1.12%) |
Apr 05, 2016 | 17.00 | 17.13 | 17.00 | 17.07 | 539 | -0.23(-1.33%) |
Apr 04, 2016 | 17.31 | 17.35 | 17.22 | 17.30 | 2,474 | +0.04(+0.23%) |
Apr 01, 2016 | 17.16 | 17.27 | 17.16 | 17.27 | 1,589 | +0.06(+0.34%) |
Mar 31, 2016 | 17.21 | 17.21 | 17.20 | 17.21 | 440 | +0.08(+0.47%) |
Mar 30, 2016 | 17.21 | 17.21 | 17.09 | 17.13 | 2,835 | +0.06(+0.36%) |
Mar 29, 2016 | 16.68 | 17.07 | 16.68 | 17.07 | 1,765 | +0.43(+2.60%) |
Mar 28, 2016 | 16.82 | 16.82 | 16.62 | 16.63 | 685 | -0.00(-0.02%) |
Mar 24, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 240 | -0.18(-1.08%) |
Mar 23, 2016 | 16.79 | 16.87 | 16.79 | 16.82 | 396 | -0.16(-0.96%) |
Mar 22, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 292 | +0.14(+0.83%) |
Mar 21, 2016 | 16.79 | 16.84 | 16.79 | 16.84 | 775 | -0.04(-0.26%) |
Mar 18, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 562 | +0.24(+1.47%) |
Mar 17, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 173 | +0.05(+0.28%) |
Mar 16, 2016 | 16.38 | 16.60 | 16.38 | 16.59 | 847 | +0.12(+0.72%) |
Mar 15, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 446 | -0.12(-0.70%) |
Mar 14, 2016 | 16.57 | 16.59 | 16.57 | 16.59 | 930 | +0.12(+0.71%) |
Mar 11, 2016 | 16.33 | 16.47 | 16.33 | 16.47 | 978 | +0.27(+1.64%) |
Mar 10, 2016 | 16.16 | 16.21 | 16.16 | 16.21 | 384 | -0.10(-0.62%) |
Mar 09, 2016 | 16.25 | 16.31 | 16.25 | 16.31 | 3,691 | -0.04(-0.25%) |
Mar 08, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 287 | -0.01(-0.05%) |
Mar 07, 2016 | 16.33 | 16.36 | 16.33 | 16.36 | 539 | -0.26(-1.55%) |
Mar 04, 2016 | 16.59 | 16.67 | 16.53 | 16.62 | 1,344 | +0.28(+1.73%) |
Mar 03, 2016 | 16.25 | 16.34 | 16.25 | 16.33 | 1,599 | -0.02(-0.15%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 189 | +0.09(+0.56%) |