Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.14 | 17.14 | 17.14 | 141 | +0.44(+2.61%) | |
May 26, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.10(+0.60%) | |
May 23, 2016 | 16.60 | 16.60 | 16.60 | 133 | +0.20(+1.21%) | |
May 20, 2016 | 16.55 | 16.55 | 16.40 | 16.40 | 695 | -0.42(-2.50%) |
May 18, 2016 | 16.82 | 16.82 | 16.82 | 294 | -0.23(-1.34%) | |
May 17, 2016 | 16.68 | 17.05 | 16.68 | 17.05 | 1,315 | +0.15(+0.89%) |
May 16, 2016 | 16.77 | 16.90 | 16.77 | 16.90 | 2,452 | +0.53(+3.24%) |
May 13, 2016 | 16.30 | 16.37 | 16.30 | 16.37 | 586 | -0.66(-3.88%) |
May 12, 2016 | 17.41 | 17.65 | 17.03 | 17.03 | 4,902 | -0.81(-4.54%) |
May 11, 2016 | 17.84 | 17.84 | 17.84 | 17.84 | 985 | +0.27(+1.57%) |
May 10, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 275 | +0.37(+2.12%) |
May 09, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 714 | -0.21(-1.21%) |
May 06, 2016 | 17.20 | 17.41 | 17.20 | 17.41 | 2,029 | +1.03(+6.29%) |
May 05, 2016 | 16.42 | 16.45 | 16.38 | 16.38 | 7,342 | +0.11(+0.68%) |
May 04, 2016 | 16.34 | 16.56 | 16.27 | 16.27 | 2,853 | -0.29(-1.75%) |
May 03, 2016 | 16.59 | 16.69 | 16.40 | 16.56 | 1,561 | +0.11(+0.67%) |
May 02, 2016 | 17.14 | 17.19 | 16.45 | 16.45 | 5,723 | -0.57(-3.35%) |
Apr 29, 2016 | 17.38 | 17.56 | 17.02 | 17.02 | 2,120 | -0.34(-1.93%) |
Apr 28, 2016 | 17.36 | 17.36 | 17.36 | 17.36 | 280 | -0.96(-5.27%) |
Apr 27, 2016 | 18.32 | 18.32 | 18.32 | 18.32 | 484 | -0.03(-0.16%) |
Apr 26, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 470 | +0.04(+0.22%) |
Apr 25, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 155 | -0.20(-1.08%) |
Apr 22, 2016 | 18.15 | 18.58 | 18.15 | 18.51 | 5,190 | +0.25(+1.37%) |
Apr 21, 2016 | 18.17 | 18.40 | 18.17 | 18.26 | 8,459 | +0.19(+1.05%) |
Apr 20, 2016 | 18.32 | 18.41 | 18.07 | 18.07 | 1,728 | -0.12(-0.66%) |
Apr 19, 2016 | 17.96 | 18.19 | 17.87 | 18.19 | 1,101 | +0.93(+5.39%) |
Apr 18, 2016 | 17.26 | 17.60 | 17.26 | 17.26 | 3,708 | -0.15(-0.86%) |
Apr 15, 2016 | 17.49 | 17.49 | 17.41 | 17.41 | 562 | -0.40(-2.25%) |
Apr 14, 2016 | 17.92 | 18.08 | 17.81 | 17.81 | 1,466 | +0.00(+0.00%) |
Apr 13, 2016 | 17.70 | 17.81 | 17.70 | 17.81 | 476 | +0.52(+3.01%) |
Apr 12, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 627 | +0.27(+1.59%) |
Apr 11, 2016 | 16.65 | 17.02 | 16.65 | 17.02 | 1,381 | +0.38(+2.28%) |
Apr 08, 2016 | 16.39 | 16.64 | 16.39 | 16.64 | 1,603 | +0.73(+4.60%) |
Apr 07, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 447 | -0.06(-0.39%) |
Apr 06, 2016 | 15.71 | 16.05 | 15.71 | 15.97 | 1,516 | +0.13(+0.82%) |
Apr 05, 2016 | 15.77 | 15.84 | 15.77 | 15.84 | 3,021 | -0.22(-1.37%) |
Apr 04, 2016 | 16.27 | 16.27 | 16.06 | 16.06 | 1,056 | -0.09(-0.56%) |
Apr 01, 2016 | 16.22 | 16.22 | 16.00 | 16.15 | 1,425 | -0.65(-3.87%) |
Mar 31, 2016 | 17.10 | 17.10 | 16.80 | 16.80 | 847 | -0.32(-1.90%) |
Mar 30, 2016 | 17.25 | 17.25 | 16.81 | 17.12 | 2,307 | -0.31(-1.78%) |
Mar 29, 2016 | 17.55 | 17.55 | 17.43 | 17.43 | 699 | +0.42(+2.46%) |
Mar 28, 2016 | 17.61 | 17.61 | 17.02 | 17.02 | 644 | -0.16(-0.95%) |
Mar 24, 2016 | 17.18 | 17.18 | 17.18 | 0 | -0.44(-2.50%) | |
Mar 23, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 712 | -0.41(-2.30%) |
Mar 22, 2016 | 17.83 | 18.04 | 17.82 | 18.04 | 2,584 | -0.50(-2.72%) |
Mar 21, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 1,134 | +0.44(+2.43%) |
Mar 18, 2016 | 17.67 | 18.25 | 17.67 | 18.10 | 1,688 | -0.01(-0.06%) |
Mar 17, 2016 | 17.76 | 18.11 | 17.76 | 18.11 | 539 | +0.36(+2.03%) |
Mar 16, 2016 | 17.61 | 17.75 | 17.60 | 17.75 | 4,164 | -0.30(-1.65%) |
Mar 14, 2016 | 18.05 | 18.05 | 18.05 | 124 | +0.01(+0.04%) | |
Mar 11, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 354 | +0.46(+2.62%) |
Mar 10, 2016 | 17.26 | 17.58 | 17.26 | 17.58 | 1,644 | +0.26(+1.48%) |
Mar 09, 2016 | 17.29 | 17.62 | 17.29 | 17.32 | 1,384 | -0.61(-3.39%) |
Mar 08, 2016 | 17.60 | 17.93 | 17.60 | 17.93 | 351 | +0.25(+1.41%) |
Mar 07, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 763 | -0.05(-0.31%) |
Mar 04, 2016 | 17.72 | 17.73 | 17.71 | 17.73 | 1,163 | +0.35(+2.04%) |
Mar 03, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 469 | +0.32(+1.85%) |
Mar 02, 2016 | 16.95 | 17.07 | 16.95 | 17.07 | 803 | +0.57(+3.44%) |