Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.07 | 17.13 | 16.07 | 16.34 | 5,361 | +0.27(+1.70%) |
May 27, 2016 | 15.75 | 16.07 | 16.07 | 16.07 | 2,400 | -0.60(-3.60%) |
May 26, 2016 | 15.45 | 16.67 | 15.36 | 16.67 | 6,823 | +0.80(+5.06%) |
May 25, 2016 | 15.61 | 16.00 | 15.61 | 15.86 | 2,145 | -0.14(-0.85%) |
May 24, 2016 | 15.92 | 16.31 | 15.66 | 16.00 | 6,313 | -0.54(-3.26%) |
May 23, 2016 | 16.17 | 16.54 | 16.17 | 16.54 | 681 | -0.07(-0.40%) |
May 19, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 78 | +0.04(+0.24%) |
May 18, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 150 | +0.05(+0.32%) |
May 17, 2016 | 16.17 | 16.51 | 16.05 | 16.51 | 5,296 | +0.47(+2.95%) |
May 16, 2016 | 17.55 | 17.55 | 16.04 | 16.04 | 4,929 | -1.52(-8.66%) |
May 13, 2016 | 16.35 | 17.56 | 16.33 | 17.56 | 870 | +1.53(+9.52%) |
May 10, 2016 | 17.10 | 16.03 | 16.03 | 16.03 | 66 | -0.99(-5.83%) |
May 09, 2016 | 17.34 | 17.34 | 16.97 | 17.03 | 1,258 | -0.45(-2.56%) |
May 06, 2016 | 17.09 | 17.47 | 17.09 | 17.47 | 1,215 | +0.14(+0.81%) |
May 05, 2016 | 17.26 | 17.99 | 17.05 | 17.33 | 4,401 | -0.21(-1.22%) |
May 04, 2016 | 17.01 | 17.55 | 16.93 | 17.55 | 1,615 | +0.63(+3.70%) |
May 03, 2016 | 17.29 | 17.29 | 16.92 | 16.92 | 780 | -0.41(-2.38%) |
May 02, 2016 | 17.33 | 17.33 | 17.31 | 17.33 | 10,417 | +0.15(+0.87%) |
Apr 29, 2016 | 17.00 | 17.33 | 16.41 | 17.18 | 4,074 | +0.38(+2.28%) |
Apr 28, 2016 | 16.79 | 16.91 | 16.75 | 16.80 | 1,812 | -0.03(-0.20%) |
Apr 27, 2016 | 16.53 | 16.83 | 16.15 | 16.83 | 14,188 | +0.26(+1.57%) |
Apr 26, 2016 | 16.56 | 16.67 | 16.53 | 16.57 | 2,008 | +0.37(+2.26%) |
Apr 25, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 484 | -0.13(-0.78%) |
Apr 22, 2016 | 16.63 | 16.63 | 16.25 | 16.33 | 1,654 | -0.46(-2.74%) |
Apr 21, 2016 | 16.20 | 16.79 | 16.20 | 16.79 | 1,309 | +0.13(+0.76%) |
Apr 20, 2016 | 16.30 | 16.67 | 15.50 | 16.67 | 3,349 | +0.67(+4.17%) |
Apr 19, 2016 | 16.60 | 16.60 | 16.00 | 16.00 | 1,207 | -0.60(-3.61%) |
Apr 18, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 705 | +0.90(+5.73%) |
Apr 15, 2016 | 15.33 | 15.70 | 15.33 | 15.70 | 3,177 | -0.30(-1.88%) |
Apr 14, 2016 | 16.34 | 16.34 | 16.00 | 16.00 | 568 | -0.13(-0.82%) |
Apr 13, 2016 | 16.24 | 16.67 | 15.45 | 16.13 | 2,845 | -0.35(-2.11%) |
Apr 12, 2016 | 16.83 | 16.83 | 16.14 | 16.48 | 3,907 | -0.13(-0.80%) |
Apr 08, 2016 | 16.33 | 16.61 | 16.61 | 16.61 | 36 | +0.55(+3.40%) |
Apr 06, 2016 | 15.96 | 16.07 | 16.07 | 16.07 | 285 | +0.22(+1.39%) |
Apr 05, 2016 | 16.81 | 16.81 | 15.85 | 15.85 | 915 | -0.15(-0.96%) |
Apr 04, 2016 | 16.01 | 16.33 | 15.40 | 16.00 | 3,645 | -0.11(-0.66%) |
Mar 31, 2016 | 17.08 | 16.11 | 16.11 | 16.11 | 352 | -1.03(-5.99%) |
Mar 30, 2016 | 17.26 | 17.26 | 17.13 | 17.13 | 672 | +0.47(+2.80%) |
Mar 29, 2016 | 16.73 | 16.73 | 16.62 | 16.67 | 3,052 | +0.00(+0.00%) |
Mar 28, 2016 | 16.73 | 16.90 | 16.67 | 16.67 | 3,754 | +0.00(+0.00%) |
Mar 24, 2016 | 17.17 | 16.67 | 16.67 | 16.67 | 3,300 | -0.26(-1.54%) |
Mar 23, 2016 | 16.93 | 16.93 | 16.90 | 16.93 | 1,506 | +0.10(+0.59%) |
Mar 22, 2016 | 17.33 | 17.33 | 16.67 | 16.83 | 5,106 | -0.53(-3.03%) |
Mar 21, 2016 | 17.53 | 17.53 | 17.20 | 17.35 | 2,758 | -0.39(-2.22%) |
Mar 18, 2016 | 16.95 | 17.75 | 16.95 | 17.75 | 12,838 | +0.89(+5.26%) |
Mar 17, 2016 | 16.90 | 16.95 | 16.76 | 16.86 | 1,669 | +0.22(+1.32%) |
Mar 16, 2016 | 17.03 | 17.03 | 16.52 | 16.64 | 1,321 | +0.05(+0.32%) |
Mar 14, 2016 | 16.42 | 16.59 | 16.59 | 16.59 | 46 | -0.24(-1.40%) |
Mar 11, 2016 | 16.83 | 16.93 | 16.44 | 16.82 | 2,223 | +0.16(+0.94%) |
Mar 10, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 166 | +0.42(+2.59%) |
Mar 09, 2016 | 16.76 | 16.77 | 16.25 | 16.25 | 3,316 | -0.66(-3.90%) |
Mar 08, 2016 | 16.84 | 16.91 | 16.84 | 16.91 | 910 | -0.13(-0.74%) |
Mar 07, 2016 | 16.85 | 17.13 | 16.85 | 17.03 | 5,166 | +0.19(+1.11%) |
Mar 04, 2016 | 17.01 | 17.01 | 16.21 | 16.85 | 1,177 | -0.10(-0.59%) |
Mar 03, 2016 | 16.95 | 17.03 | 16.95 | 16.95 | 700 | +0.15(+0.90%) |
Mar 02, 2016 | 16.67 | 17.08 | 16.67 | 16.80 | 2,674 | +0.14(+0.81%) |