Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.55 | 18.59 | 18.44 | 18.52 | 309,410 | +0.06(+0.35%) |
May 27, 2016 | 18.35 | 18.45 | 18.45 | 18.45 | 197,182 | +0.11(+0.61%) |
May 26, 2016 | 18.41 | 18.42 | 18.30 | 18.34 | 374,359 | -0.02(-0.09%) |
May 25, 2016 | 18.30 | 18.38 | 18.27 | 18.36 | 185,698 | +0.12(+0.64%) |
May 24, 2016 | 18.05 | 18.27 | 18.02 | 18.24 | 232,139 | +0.30(+1.66%) |
May 23, 2016 | 18.02 | 18.07 | 17.93 | 17.94 | 264,088 | -0.06(-0.32%) |
May 20, 2016 | 17.85 | 18.00 | 17.80 | 18.00 | 339,079 | +0.24(+1.33%) |
May 19, 2016 | 17.72 | 17.80 | 17.60 | 17.76 | 644,822 | -0.06(-0.34%) |
May 18, 2016 | 17.87 | 18.03 | 17.73 | 17.83 | 223,613 | -0.10(-0.53%) |
May 17, 2016 | 18.16 | 18.25 | 17.83 | 17.92 | 202,309 | -0.30(-1.66%) |
May 16, 2016 | 18.11 | 18.29 | 18.11 | 18.22 | 283,438 | +0.18(+1.00%) |
May 13, 2016 | 18.18 | 18.23 | 17.99 | 18.04 | 223,008 | -0.17(-0.92%) |
May 12, 2016 | 18.36 | 18.37 | 18.12 | 18.21 | 260,335 | -0.09(-0.47%) |
May 11, 2016 | 18.50 | 18.50 | 18.28 | 18.30 | 194,984 | -0.21(-1.15%) |
May 10, 2016 | 18.39 | 18.51 | 18.32 | 18.51 | 210,194 | +0.19(+1.04%) |
May 09, 2016 | 18.44 | 18.44 | 18.24 | 18.32 | 237,073 | -0.13(-0.73%) |
May 06, 2016 | 18.27 | 18.45 | 18.25 | 18.45 | 275,670 | +0.14(+0.75%) |
May 05, 2016 | 18.51 | 18.52 | 18.29 | 18.32 | 631,521 | -0.13(-0.72%) |
May 04, 2016 | 18.33 | 18.57 | 18.33 | 18.45 | 326,643 | +0.02(+0.13%) |
May 03, 2016 | 18.55 | 18.55 | 18.31 | 18.42 | 585,126 | -0.27(-1.46%) |
May 02, 2016 | 18.60 | 18.70 | 18.49 | 18.70 | 414,541 | +0.17(+0.91%) |
Apr 29, 2016 | 18.57 | 18.66 | 18.42 | 18.53 | 196,628 | -0.05(-0.28%) |
Apr 28, 2016 | 18.68 | 18.80 | 18.56 | 18.58 | 424,596 | -0.18(-0.96%) |
Apr 27, 2016 | 18.69 | 18.78 | 18.62 | 18.76 | 231,857 | +0.08(+0.41%) |
Apr 26, 2016 | 18.52 | 18.69 | 18.49 | 18.68 | 349,231 | +0.22(+1.20%) |
Apr 25, 2016 | 18.56 | 18.56 | 18.37 | 18.46 | 721,876 | -0.12(-0.66%) |
Apr 22, 2016 | 18.41 | 18.61 | 18.41 | 18.58 | 200,044 | +0.18(+1.00%) |
Apr 21, 2016 | 18.55 | 18.59 | 18.35 | 18.40 | 290,626 | -0.18(-0.97%) |
Apr 20, 2016 | 18.59 | 18.68 | 18.53 | 18.58 | 339,803 | -0.02(-0.08%) |
Apr 19, 2016 | 18.48 | 18.66 | 18.47 | 18.59 | 475,928 | +0.15(+0.80%) |
Apr 18, 2016 | 18.30 | 18.47 | 18.26 | 18.45 | 272,569 | +0.09(+0.47%) |
Apr 15, 2016 | 18.19 | 18.38 | 18.15 | 18.36 | 463,708 | +0.11(+0.59%) |
Apr 14, 2016 | 18.30 | 18.32 | 18.22 | 18.25 | 302,338 | -0.06(-0.35%) |
Apr 13, 2016 | 18.08 | 18.32 | 18.08 | 18.31 | 543,576 | +0.32(+1.79%) |
Apr 12, 2016 | 17.74 | 18.03 | 17.73 | 17.99 | 252,149 | +0.24(+1.37%) |
Apr 11, 2016 | 17.80 | 17.98 | 17.74 | 17.75 | 405,451 | +0.05(+0.28%) |
Apr 08, 2016 | 17.70 | 17.84 | 17.64 | 17.70 | 382,828 | +0.12(+0.68%) |
Apr 07, 2016 | 17.73 | 17.77 | 17.49 | 17.58 | 689,274 | -0.24(-1.35%) |
Apr 06, 2016 | 17.70 | 17.83 | 17.62 | 17.82 | 727,031 | +0.11(+0.61%) |
Apr 05, 2016 | 17.80 | 17.84 | 17.70 | 17.71 | 470,986 | -0.19(-1.08%) |
Apr 04, 2016 | 18.11 | 18.11 | 17.89 | 17.91 | 194,582 | -0.22(-1.20%) |
Apr 01, 2016 | 17.99 | 18.13 | 17.90 | 18.12 | 479,304 | +0.01(+0.03%) |
Mar 31, 2016 | 18.11 | 18.18 | 18.09 | 18.12 | 328,292 | +0.03(+0.17%) |
Mar 30, 2016 | 18.15 | 18.17 | 18.05 | 18.09 | 215,128 | +0.01(+0.04%) |
Mar 29, 2016 | 17.58 | 18.08 | 17.53 | 18.08 | 134,096 | +0.46(+2.60%) |
Mar 28, 2016 | 17.64 | 17.69 | 17.49 | 17.62 | 151,967 | +0.05(+0.27%) |
Mar 24, 2016 | 17.40 | 17.57 | 17.57 | 17.57 | 320,486 | +0.08(+0.44%) |
Mar 23, 2016 | 17.77 | 17.77 | 17.48 | 17.50 | 176,002 | -0.31(-1.76%) |
Mar 22, 2016 | 17.78 | 17.89 | 17.69 | 17.81 | 204,956 | -0.04(-0.24%) |
Mar 21, 2016 | 17.93 | 17.95 | 17.79 | 17.85 | 291,665 | -0.11(-0.64%) |
Mar 18, 2016 | 17.91 | 18.03 | 17.90 | 17.97 | 306,152 | +0.12(+0.65%) |
Mar 17, 2016 | 17.52 | 17.92 | 17.47 | 17.85 | 322,188 | +0.31(+1.76%) |
Mar 16, 2016 | 17.25 | 17.57 | 17.25 | 17.54 | 178,505 | +0.22(+1.26%) |
Mar 15, 2016 | 17.43 | 17.43 | 17.27 | 17.32 | 224,653 | -0.21(-1.20%) |
Mar 14, 2016 | 17.56 | 17.58 | 17.43 | 17.54 | 117,928 | -0.09(-0.51%) |
Mar 11, 2016 | 17.42 | 17.63 | 17.41 | 17.63 | 164,384 | +0.32(+1.86%) |
Mar 10, 2016 | 17.47 | 17.47 | 17.13 | 17.30 | 311,049 | -0.12(-0.68%) |
Mar 09, 2016 | 17.34 | 17.46 | 17.29 | 17.42 | 217,389 | +0.14(+0.84%) |
Mar 08, 2016 | 17.60 | 17.60 | 17.27 | 17.28 | 257,611 | -0.38(-2.18%) |
Mar 07, 2016 | 17.32 | 17.66 | 17.32 | 17.66 | 646,284 | +0.29(+1.67%) |
Mar 04, 2016 | 17.32 | 17.40 | 17.27 | 17.37 | 207,660 | +0.05(+0.30%) |
Mar 03, 2016 | 17.06 | 17.32 | 17.04 | 17.32 | 572,661 | +0.24(+1.43%) |
Mar 02, 2016 | 16.83 | 17.07 | 16.81 | 17.07 | 265,935 | +0.21(+1.25%) |