Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.84 | 17.84 | 17.60 | 17.66 | 3,895 | -0.24(-1.34%) |
May 30, 2016 | 17.89 | 17.90 | 17.89 | 17.90 | 1,200 | +0.13(+0.73%) |
May 27, 2016 | 17.70 | 17.87 | 17.70 | 17.77 | 4,004 | +0.02(+0.11%) |
May 26, 2016 | 17.76 | 17.76 | 17.75 | 17.75 | 270 | +0.04(+0.23%) |
May 25, 2016 | 17.68 | 17.90 | 17.62 | 17.71 | 16,648 | -0.07(-0.39%) |
May 24, 2016 | 17.76 | 17.94 | 17.75 | 17.78 | 2,682 | +0.04(+0.23%) |
May 19, 2016 | 17.74 | 17.74 | 17.74 | 0 | +0.05(+0.28%) | |
May 18, 2016 | 18.00 | 18.00 | 17.69 | 17.69 | 4,848 | -0.31(-1.72%) |
May 17, 2016 | 17.95 | 18.18 | 17.95 | 18.00 | 1,558 | +0.15(+0.84%) |
May 16, 2016 | 17.85 | 17.93 | 17.83 | 17.85 | 1,550 | +0.14(+0.79%) |
May 13, 2016 | 17.80 | 17.80 | 17.71 | 17.71 | 1,870 | -0.02(-0.11%) |
May 12, 2016 | 17.71 | 17.86 | 17.67 | 17.73 | 6,590 | -0.07(-0.39%) |
May 11, 2016 | 17.78 | 17.80 | 17.70 | 17.80 | 1,645 | +0.19(+1.08%) |
May 10, 2016 | 17.64 | 17.71 | 17.61 | 17.61 | 1,055 | -0.03(-0.17%) |
May 09, 2016 | 17.77 | 17.77 | 17.50 | 17.64 | 1,368 | +0.29(+1.67%) |
May 06, 2016 | 17.33 | 17.35 | 17.33 | 17.35 | 691 | -0.11(-0.63%) |
May 05, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 100 | +0.01(+0.06%) |
May 04, 2016 | 17.55 | 17.55 | 17.45 | 17.45 | 1,600 | -0.22(-1.25%) |
May 03, 2016 | 17.78 | 17.78 | 17.40 | 17.67 | 2,000 | -0.08(-0.45%) |
May 02, 2016 | 17.71 | 18.00 | 17.68 | 17.75 | 5,390 | +0.05(+0.28%) |
Apr 29, 2016 | 17.03 | 17.70 | 17.03 | 17.70 | 2,400 | +0.10(+0.57%) |
Apr 28, 2016 | 17.69 | 17.69 | 17.60 | 17.60 | 600 | -0.19(-1.07%) |
Apr 27, 2016 | 17.74 | 17.90 | 17.63 | 17.79 | 2,400 | +0.07(+0.40%) |
Apr 26, 2016 | 17.49 | 17.72 | 17.48 | 17.72 | 3,518 | +0.38(+2.19%) |
Apr 25, 2016 | 17.51 | 17.51 | 17.34 | 17.34 | 1,105 | -0.17(-0.97%) |
Apr 22, 2016 | 17.72 | 17.72 | 17.51 | 17.51 | 1,943 | +0.01(+0.06%) |
Apr 21, 2016 | 17.75 | 17.79 | 17.50 | 17.50 | 4,120 | -0.20(-1.13%) |
Apr 20, 2016 | 17.60 | 17.75 | 17.60 | 17.70 | 2,968 | +0.10(+0.57%) |
Apr 19, 2016 | 17.35 | 17.60 | 17.35 | 17.60 | 2,390 | +0.33(+1.91%) |
Apr 18, 2016 | 17.15 | 17.33 | 17.15 | 17.27 | 4,000 | +0.13(+0.76%) |
Apr 15, 2016 | 17.44 | 17.44 | 17.14 | 17.14 | 15,700 | -0.11(-0.64%) |
Apr 14, 2016 | 17.02 | 17.25 | 17.02 | 17.25 | 655 | +0.00(+0.00%) |
Apr 13, 2016 | 17.36 | 17.49 | 17.25 | 17.25 | 10,736 | -0.14(-0.81%) |
Apr 12, 2016 | 17.20 | 17.39 | 17.20 | 17.39 | 500 | +0.19(+1.10%) |
Apr 11, 2016 | 17.13 | 17.20 | 17.04 | 17.20 | 4,800 | +0.15(+0.88%) |
Apr 08, 2016 | 17.23 | 17.23 | 17.05 | 17.05 | 3,306 | +0.15(+0.89%) |
Apr 07, 2016 | 16.98 | 16.98 | 16.90 | 16.90 | 1,500 | -0.09(-0.53%) |
Apr 06, 2016 | 17.10 | 17.18 | 16.98 | 16.99 | 6,790 | -0.10(-0.59%) |
Apr 05, 2016 | 17.13 | 17.20 | 17.01 | 17.09 | 5,100 | -0.22(-1.27%) |
Apr 04, 2016 | 17.71 | 17.71 | 17.30 | 17.31 | 8,445 | -0.44(-2.48%) |
Apr 01, 2016 | 17.75 | 17.95 | 17.68 | 17.75 | 4,357 | -0.20(-1.11%) |
Mar 31, 2016 | 17.25 | 17.95 | 17.20 | 17.95 | 4,145 | +0.45(+2.57%) |
Mar 30, 2016 | 16.55 | 17.50 | 16.41 | 17.50 | 5,147 | +0.98(+5.93%) |
Mar 29, 2016 | 16.49 | 16.52 | 16.00 | 16.52 | 17,850 | -0.25(-1.49%) |
Mar 28, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 3,647 | +0.00(+0.00%) |
Mar 24, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.23(-1.35%) | |
Mar 23, 2016 | 17.30 | 17.30 | 17.00 | 17.00 | 3,950 | -0.35(-2.02%) |
Mar 22, 2016 | 17.25 | 17.35 | 17.25 | 17.35 | 6,649 | +0.05(+0.29%) |
Mar 21, 2016 | 17.26 | 17.30 | 17.25 | 17.30 | 1,800 | +0.05(+0.29%) |
Mar 18, 2016 | 17.48 | 17.48 | 17.25 | 17.25 | 1,700 | +0.09(+0.52%) |
Mar 17, 2016 | 17.25 | 17.40 | 17.15 | 17.16 | 3,784 | +0.03(+0.18%) |
Mar 16, 2016 | 17.00 | 17.15 | 17.00 | 17.13 | 1,027 | +0.22(+1.30%) |
Mar 15, 2016 | 16.55 | 16.91 | 16.50 | 16.91 | 11,866 | +0.14(+0.83%) |
Mar 14, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 900 | -0.08(-0.47%) |
Mar 11, 2016 | 16.79 | 16.95 | 16.79 | 16.85 | 5,955 | +0.02(+0.12%) |
Mar 10, 2016 | 17.03 | 17.04 | 16.83 | 16.83 | 2,015 | -0.17(-1.00%) |
Mar 09, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 151 | +0.00(+0.00%) |
Mar 08, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.10(-0.58%) |
Mar 07, 2016 | 16.95 | 17.10 | 16.95 | 17.10 | 3,995 | +0.10(+0.59%) |
Mar 04, 2016 | 16.84 | 17.08 | 16.84 | 17.00 | 4,910 | +0.29(+1.74%) |
Mar 03, 2016 | 16.60 | 16.75 | 16.60 | 16.71 | 1,400 | +0.21(+1.27%) |
Mar 02, 2016 | 16.44 | 16.50 | 16.44 | 16.50 | 11,617 | +0.00(+0.00%) |