Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 382 | -0.10(-0.54%) |
May 27, 2016 | 18.42 | 18.46 | 18.46 | 18.46 | 1,823 | -0.00(-0.01%) |
May 26, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 1,052 | +0.06(+0.31%) |
May 25, 2016 | 18.41 | 18.41 | 18.39 | 18.41 | 2,066 | +0.12(+0.64%) |
May 24, 2016 | 18.16 | 18.29 | 18.16 | 18.29 | 1,937 | +0.26(+1.46%) |
May 23, 2016 | 18.01 | 18.02 | 18.01 | 18.02 | 5,081 | +0.17(+0.94%) |
May 19, 2016 | 17.90 | 17.86 | 17.86 | 17.86 | 2,431 | -0.12(-0.68%) |
May 18, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 1,130 | -0.23(-1.27%) |
May 16, 2016 | 18.14 | 18.25 | 18.11 | 18.21 | 60 | -0.03(-0.16%) |
May 12, 2016 | 18.36 | 18.36 | 18.24 | 18.24 | 29 | -0.03(-0.19%) |
May 11, 2016 | 18.27 | 18.27 | 18.27 | 18.27 | 405 | -0.04(-0.21%) |
May 10, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 1,580 | +0.07(+0.36%) |
May 09, 2016 | 18.25 | 18.25 | 18.23 | 18.25 | 2,890 | +0.15(+0.81%) |
May 06, 2016 | 18.07 | 18.11 | 18.07 | 18.10 | 1,136 | +0.02(+0.14%) |
May 05, 2016 | 18.10 | 18.16 | 18.07 | 18.07 | 11,679 | -0.07(-0.40%) |
May 04, 2016 | 18.16 | 18.18 | 18.14 | 18.15 | 3,706 | -0.25(-1.36%) |
May 03, 2016 | 18.35 | 18.45 | 18.35 | 18.40 | 4,676 | -0.21(-1.14%) |
May 02, 2016 | 18.59 | 18.61 | 18.54 | 18.61 | 5,224 | +0.19(+1.03%) |
Apr 29, 2016 | 18.46 | 18.46 | 18.42 | 18.42 | 692 | -0.03(-0.18%) |
Apr 28, 2016 | 18.44 | 18.45 | 18.44 | 18.45 | 739 | -0.15(-0.81%) |
Apr 27, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 344 | +0.13(+0.72%) |
Apr 25, 2016 | 18.49 | 18.47 | 18.47 | 18.47 | 9,481 | +0.00(+0.00%) |
Apr 22, 2016 | 18.47 | 18.47 | 18.41 | 18.47 | 17,075 | -0.08(-0.44%) |
Apr 21, 2016 | 18.62 | 18.62 | 18.55 | 18.55 | 1,401 | -0.25(-1.32%) |
Apr 20, 2016 | 18.86 | 18.89 | 18.80 | 18.80 | 4,744 | -0.10(-0.54%) |
Apr 19, 2016 | 18.92 | 18.92 | 18.90 | 18.90 | 1,321 | +0.35(+1.87%) |
Apr 18, 2016 | 18.54 | 18.55 | 18.51 | 18.55 | 7,101 | +0.13(+0.69%) |
Apr 15, 2016 | 18.41 | 18.43 | 18.41 | 18.43 | 1,692 | +0.00(+0.01%) |
Apr 14, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 1,673 | +0.14(+0.78%) |
Apr 12, 2016 | 18.16 | 18.32 | 18.16 | 18.28 | 93 | +0.12(+0.63%) |
Apr 11, 2016 | 18.28 | 18.29 | 18.16 | 18.16 | 3,282 | +0.10(+0.53%) |
Apr 07, 2016 | 18.09 | 18.09 | 18.07 | 18.07 | 1 | -0.08(-0.47%) |
Apr 06, 2016 | 18.11 | 18.15 | 18.11 | 18.15 | 3,741 | -0.12(-0.64%) |
Apr 04, 2016 | 18.35 | 18.35 | 18.27 | 18.27 | 59 | +0.27(+1.51%) |
Apr 01, 2016 | 18.00 | 18.00 | 17.97 | 18.00 | 553 | -0.38(-2.06%) |
Mar 31, 2016 | 18.47 | 18.47 | 18.37 | 18.38 | 5,100 | -0.01(-0.04%) |
Mar 30, 2016 | 18.41 | 18.50 | 18.39 | 18.39 | 4,532 | +0.26(+1.43%) |
Mar 29, 2016 | 17.91 | 18.13 | 17.91 | 18.13 | 5,349 | +0.23(+1.29%) |
Mar 28, 2016 | 17.95 | 17.95 | 17.90 | 17.90 | 1,482 | +0.05(+0.26%) |
Mar 24, 2016 | 17.83 | 17.85 | 17.85 | 17.85 | 19,205 | -0.16(-0.88%) |
Mar 23, 2016 | 18.03 | 18.03 | 18.00 | 18.01 | 5,228 | +0.02(+0.10%) |
Mar 22, 2016 | 17.92 | 17.99 | 17.86 | 17.99 | 58,173 | -0.03(-0.15%) |
Mar 21, 2016 | 18.02 | 18.07 | 18.01 | 18.02 | 12,530 | -0.13(-0.71%) |
Mar 18, 2016 | 18.14 | 18.17 | 18.14 | 18.14 | 19,144 | +0.02(+0.14%) |
Mar 17, 2016 | 18.07 | 18.07 | 18.07 | 18.12 | 9,653 | +0.06(+0.32%) |
Mar 16, 2016 | 18.00 | 18.06 | 18.00 | 18.06 | 5,125 | +0.20(+1.10%) |
Mar 15, 2016 | 17.87 | 17.88 | 17.87 | 17.87 | 1,027 | -0.10(-0.55%) |
Mar 14, 2016 | 17.97 | 18.01 | 17.96 | 17.96 | 1,981 | +0.02(+0.12%) |
Mar 11, 2016 | 17.83 | 17.94 | 17.83 | 17.94 | 1,025 | +0.36(+2.07%) |
Mar 10, 2016 | 17.78 | 17.78 | 17.58 | 17.58 | 2,287 | -0.04(-0.23%) |
Mar 09, 2016 | 17.63 | 17.65 | 17.61 | 17.62 | 907 | -0.02(-0.14%) |
Mar 08, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 942 | -0.03(-0.18%) |
Mar 07, 2016 | 17.73 | 17.74 | 17.68 | 17.68 | 484 | -0.06(-0.34%) |
Mar 04, 2016 | 17.74 | 17.74 | 17.74 | 17.74 | 705 | +0.17(+0.96%) |
Mar 03, 2016 | 17.45 | 17.57 | 17.45 | 17.57 | 3,244 | +0.12(+0.68%) |
Mar 02, 2016 | 17.41 | 17.48 | 17.41 | 17.45 | 7,155 | -0.17(-0.98%) |