Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.01 | 18.02 | 17.91 | 17.99 | 695,014 | +0.08(+0.47%) |
May 27, 2016 | 17.83 | 17.90 | 17.90 | 17.90 | 183,121 | +0.08(+0.46%) |
May 26, 2016 | 17.87 | 17.87 | 17.78 | 17.82 | 156,433 | +0.02(+0.10%) |
May 25, 2016 | 17.75 | 17.83 | 17.72 | 17.80 | 223,288 | +0.15(+0.83%) |
May 24, 2016 | 17.46 | 17.70 | 17.45 | 17.65 | 88,949 | +0.30(+1.76%) |
May 23, 2016 | 17.39 | 17.43 | 17.35 | 17.35 | 144,914 | +0.04(+0.21%) |
May 20, 2016 | 17.24 | 17.37 | 17.24 | 17.31 | 109,634 | +0.21(+1.22%) |
May 19, 2016 | 17.18 | 17.20 | 17.01 | 17.11 | 89,122 | -0.09(-0.53%) |
May 18, 2016 | 17.18 | 17.30 | 17.12 | 17.20 | 232,953 | +0.04(+0.20%) |
May 17, 2016 | 17.31 | 17.32 | 17.11 | 17.16 | 127,675 | -0.21(-1.23%) |
May 16, 2016 | 17.22 | 17.39 | 17.21 | 17.38 | 274,562 | +0.21(+1.24%) |
May 13, 2016 | 17.22 | 17.29 | 17.10 | 17.16 | 202,289 | -0.07(-0.39%) |
May 12, 2016 | 17.33 | 17.33 | 17.11 | 17.23 | 122,875 | -0.07(-0.42%) |
May 11, 2016 | 17.45 | 17.48 | 17.29 | 17.30 | 188,658 | -0.17(-0.96%) |
May 10, 2016 | 17.29 | 17.47 | 17.25 | 17.47 | 150,711 | +0.23(+1.32%) |
May 09, 2016 | 17.23 | 17.32 | 17.23 | 17.24 | 82,632 | +0.05(+0.27%) |
May 06, 2016 | 17.02 | 17.20 | 16.99 | 17.20 | 330,614 | +0.08(+0.45%) |
May 05, 2016 | 17.26 | 17.26 | 17.11 | 17.12 | 150,332 | -0.07(-0.44%) |
May 04, 2016 | 17.22 | 17.26 | 17.11 | 17.19 | 134,751 | -0.07(-0.42%) |
May 03, 2016 | 17.40 | 17.40 | 17.24 | 17.27 | 167,832 | -0.20(-1.13%) |
May 02, 2016 | 17.30 | 17.47 | 17.30 | 17.46 | 198,095 | +0.15(+0.86%) |
Apr 29, 2016 | 17.48 | 17.48 | 17.21 | 17.31 | 211,391 | -0.11(-0.62%) |
Apr 28, 2016 | 17.64 | 17.77 | 17.42 | 17.42 | 204,477 | -0.21(-1.19%) |
Apr 27, 2016 | 17.62 | 17.66 | 17.52 | 17.63 | 166,889 | -0.09(-0.50%) |
Apr 26, 2016 | 17.82 | 17.83 | 17.72 | 17.72 | 136,333 | -0.03(-0.15%) |
Apr 25, 2016 | 17.75 | 17.79 | 17.70 | 17.75 | 65,706 | -0.06(-0.35%) |
Apr 22, 2016 | 17.82 | 17.86 | 17.68 | 17.81 | 193,577 | -0.12(-0.68%) |
Apr 21, 2016 | 17.96 | 18.02 | 17.92 | 17.93 | 106,979 | -0.02(-0.10%) |
Apr 20, 2016 | 17.91 | 18.02 | 17.88 | 17.95 | 180,693 | +0.01(+0.04%) |
Apr 19, 2016 | 18.00 | 18.01 | 17.86 | 17.94 | 221,283 | -0.04(-0.20%) |
Apr 18, 2016 | 17.86 | 17.99 | 17.81 | 17.98 | 211,954 | +0.07(+0.37%) |
Apr 15, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 156,866 | -0.02(-0.09%) |
Apr 14, 2016 | 17.95 | 17.98 | 17.90 | 17.93 | 120,198 | +0.02(+0.11%) |
Apr 13, 2016 | 17.71 | 17.93 | 17.71 | 17.91 | 260,703 | +0.28(+1.60%) |
Apr 12, 2016 | 17.53 | 17.66 | 17.43 | 17.63 | 231,165 | +0.11(+0.65%) |
Apr 11, 2016 | 17.66 | 17.72 | 17.51 | 17.51 | 292,386 | -0.04(-0.21%) |
Apr 08, 2016 | 17.75 | 17.75 | 17.55 | 17.55 | 125,465 | -0.26(-1.47%) |
Apr 07, 2016 | 17.77 | 17.81 | 17.53 | 17.81 | 284,867 | +0.00(+0.02%) |
Apr 06, 2016 | 17.61 | 17.83 | 17.56 | 17.81 | 123,915 | +0.26(+1.51%) |
Apr 05, 2016 | 17.68 | 17.68 | 17.53 | 17.54 | 169,836 | -0.19(-1.06%) |
Apr 04, 2016 | 17.80 | 17.83 | 17.71 | 17.73 | 135,422 | -0.05(-0.30%) |
Apr 01, 2016 | 17.57 | 17.81 | 17.57 | 17.79 | 691,590 | +0.14(+0.78%) |
Mar 31, 2016 | 17.63 | 17.72 | 17.63 | 17.65 | 118,400 | +0.01(+0.06%) |
Mar 30, 2016 | 17.70 | 17.79 | 17.62 | 17.64 | 173,932 | +0.04(+0.23%) |
Mar 29, 2016 | 17.29 | 17.59 | 17.27 | 17.59 | 137,730 | +0.31(+1.79%) |
Mar 28, 2016 | 17.33 | 17.34 | 17.25 | 17.29 | 145,510 | +0.01(+0.04%) |
Mar 24, 2016 | 17.25 | 17.28 | 17.28 | 17.28 | 105,104 | -0.03(-0.16%) |
Mar 23, 2016 | 17.52 | 17.52 | 17.30 | 17.31 | 133,797 | -0.19(-1.07%) |
Mar 22, 2016 | 17.39 | 17.53 | 17.34 | 17.49 | 127,068 | +0.07(+0.41%) |
Mar 21, 2016 | 17.35 | 17.45 | 17.35 | 17.42 | 122,290 | +0.05(+0.26%) |
Mar 18, 2016 | 17.39 | 17.42 | 17.31 | 17.38 | 164,191 | +0.04(+0.23%) |
Mar 17, 2016 | 17.27 | 17.35 | 17.19 | 17.34 | 198,308 | +0.06(+0.33%) |
Mar 16, 2016 | 17.07 | 17.28 | 17.07 | 17.28 | 115,917 | +0.17(+0.97%) |
Mar 15, 2016 | 17.19 | 17.19 | 17.10 | 17.12 | 94,710 | -0.12(-0.72%) |
Mar 14, 2016 | 17.21 | 17.26 | 17.19 | 17.24 | 113,852 | +0.04(+0.23%) |
Mar 11, 2016 | 17.07 | 17.20 | 17.03 | 17.20 | 154,929 | +0.34(+2.02%) |
Mar 10, 2016 | 17.04 | 17.07 | 16.70 | 16.86 | 151,343 | -0.05(-0.32%) |
Mar 09, 2016 | 16.90 | 16.93 | 16.86 | 16.91 | 74,254 | +0.09(+0.52%) |
Mar 08, 2016 | 16.93 | 17.01 | 16.81 | 16.83 | 231,725 | -0.21(-1.20%) |
Mar 07, 2016 | 17.07 | 17.15 | 16.96 | 17.03 | 343,047 | -0.05(-0.31%) |
Mar 04, 2016 | 17.01 | 17.20 | 16.98 | 17.08 | 137,959 | +0.02(+0.12%) |
Mar 03, 2016 | 17.06 | 17.06 | 16.94 | 17.06 | 161,295 | +0.03(+0.19%) |
Mar 02, 2016 | 16.94 | 17.03 | 16.89 | 17.03 | 192,507 | +0.08(+0.45%) |