Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.88 | 17.96 | 17.78 | 17.93 | 282,828 | +0.03(+0.20%) |
May 27, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 87,949 | +0.07(+0.39%) |
May 26, 2016 | 18.10 | 18.22 | 17.80 | 17.83 | 118,502 | -0.27(-1.49%) |
May 25, 2016 | 17.87 | 18.15 | 17.74 | 18.10 | 223,510 | +0.29(+1.62%) |
May 24, 2016 | 17.53 | 17.90 | 17.32 | 17.81 | 750,342 | +0.43(+2.46%) |
May 23, 2016 | 17.56 | 17.63 | 17.35 | 17.38 | 389,741 | -0.12(-0.70%) |
May 20, 2016 | 17.76 | 17.79 | 17.50 | 17.50 | 217,885 | -0.19(-1.08%) |
May 19, 2016 | 17.88 | 17.88 | 17.51 | 17.69 | 89,990 | -0.31(-1.74%) |
May 18, 2016 | 17.66 | 18.26 | 17.66 | 18.01 | 208,951 | +0.34(+1.92%) |
May 17, 2016 | 17.83 | 18.10 | 17.64 | 17.67 | 181,556 | -0.26(-1.46%) |
May 16, 2016 | 17.95 | 18.03 | 17.81 | 17.93 | 158,729 | -0.07(-0.39%) |
May 13, 2016 | 18.10 | 18.21 | 17.97 | 18.00 | 54,455 | -0.17(-0.96%) |
May 12, 2016 | 18.16 | 18.27 | 18.01 | 18.17 | 101,565 | +0.03(+0.19%) |
May 11, 2016 | 18.53 | 18.76 | 18.09 | 18.14 | 82,840 | -0.45(-2.44%) |
May 10, 2016 | 18.24 | 18.70 | 18.24 | 18.59 | 80,956 | +0.32(+1.77%) |
May 09, 2016 | 18.23 | 18.49 | 17.01 | 18.27 | 118,705 | +0.01(+0.05%) |
May 06, 2016 | 18.32 | 18.41 | 18.21 | 18.26 | 93,652 | -0.13(-0.71%) |
May 05, 2016 | 18.49 | 18.68 | 18.33 | 18.39 | 59,193 | -0.07(-0.38%) |
May 04, 2016 | 18.51 | 18.65 | 18.25 | 18.46 | 120,641 | -0.06(-0.33%) |
May 03, 2016 | 18.53 | 18.58 | 18.27 | 18.52 | 124,267 | -0.05(-0.28%) |
May 02, 2016 | 18.78 | 18.86 | 18.51 | 18.58 | 97,341 | -0.22(-1.16%) |
Apr 29, 2016 | 18.85 | 19.01 | 18.59 | 18.79 | 144,844 | -0.13(-0.69%) |
Apr 28, 2016 | 19.06 | 19.21 | 18.79 | 18.92 | 438,002 | -0.24(-1.23%) |
Apr 27, 2016 | 19.14 | 19.37 | 18.59 | 19.16 | 292,267 | -0.10(-0.50%) |
Apr 26, 2016 | 19.97 | 20.03 | 18.62 | 19.26 | 454,441 | -0.32(-1.65%) |
Apr 25, 2016 | 19.35 | 19.58 | 19.07 | 19.58 | 177,975 | +0.25(+1.31%) |
Apr 22, 2016 | 19.16 | 19.34 | 19.11 | 19.33 | 135,595 | +0.24(+1.28%) |
Apr 21, 2016 | 18.69 | 19.17 | 18.64 | 19.08 | 176,734 | +0.27(+1.44%) |
Apr 20, 2016 | 18.82 | 19.00 | 18.78 | 18.81 | 72,128 | -0.06(-0.32%) |
Apr 19, 2016 | 18.65 | 18.88 | 18.49 | 18.87 | 93,677 | +0.21(+1.12%) |
Apr 18, 2016 | 18.61 | 18.84 | 18.58 | 18.66 | 73,090 | -0.08(-0.42%) |
Apr 15, 2016 | 18.72 | 18.87 | 18.72 | 18.74 | 87,135 | -0.08(-0.42%) |
Apr 14, 2016 | 18.66 | 18.93 | 18.55 | 18.82 | 146,437 | +0.17(+0.94%) |
Apr 13, 2016 | 18.14 | 18.72 | 18.14 | 18.65 | 232,745 | +0.52(+2.89%) |
Apr 12, 2016 | 17.88 | 18.19 | 17.83 | 18.12 | 217,293 | +0.30(+1.66%) |
Apr 11, 2016 | 18.05 | 18.20 | 17.76 | 17.83 | 89,963 | -0.25(-1.40%) |
Apr 08, 2016 | 18.01 | 18.13 | 17.91 | 18.08 | 119,923 | +0.10(+0.53%) |
Apr 07, 2016 | 17.71 | 18.00 | 17.66 | 17.98 | 127,397 | +0.12(+0.68%) |
Apr 06, 2016 | 17.90 | 18.02 | 17.76 | 17.86 | 46,601 | -0.03(-0.15%) |
Apr 05, 2016 | 18.29 | 18.41 | 17.85 | 17.89 | 109,140 | -0.58(-3.16%) |
Apr 04, 2016 | 18.53 | 18.59 | 18.43 | 18.47 | 142,031 | -0.09(-0.47%) |
Apr 01, 2016 | 17.94 | 18.72 | 17.94 | 18.56 | 231,429 | +0.41(+2.26%) |
Mar 31, 2016 | 18.15 | 18.31 | 18.03 | 18.15 | 441,922 | -0.06(-0.33%) |
Mar 30, 2016 | 18.21 | 18.28 | 18.14 | 18.21 | 127,629 | -0.04(-0.24%) |
Mar 29, 2016 | 17.82 | 18.25 | 17.70 | 18.25 | 131,414 | +0.32(+1.80%) |
Mar 28, 2016 | 17.81 | 18.17 | 17.81 | 17.93 | 149,194 | +0.14(+0.78%) |
Mar 24, 2016 | 17.51 | 17.79 | 17.79 | 17.79 | 111,226 | +0.17(+0.94%) |
Mar 23, 2016 | 17.90 | 17.90 | 17.62 | 17.62 | 84,401 | -0.33(-1.85%) |
Mar 22, 2016 | 17.86 | 18.06 | 17.76 | 17.96 | 55,020 | -0.06(-0.34%) |
Mar 21, 2016 | 17.86 | 18.20 | 17.86 | 18.02 | 162,204 | +0.08(+0.44%) |
Mar 18, 2016 | 17.88 | 18.21 | 17.76 | 17.94 | 143,165 | +0.14(+0.78%) |
Mar 17, 2016 | 17.54 | 17.86 | 16.69 | 17.80 | 84,683 | +0.22(+1.24%) |
Mar 16, 2016 | 17.61 | 17.72 | 17.35 | 17.58 | 146,730 | -0.09(-0.49%) |
Mar 15, 2016 | 17.78 | 17.87 | 17.55 | 17.67 | 138,809 | -0.10(-0.59%) |
Mar 14, 2016 | 17.74 | 17.83 | 17.60 | 17.77 | 87,091 | -0.07(-0.39%) |
Mar 11, 2016 | 17.44 | 17.86 | 16.90 | 17.84 | 187,028 | +0.44(+2.50%) |
Mar 10, 2016 | 17.12 | 17.47 | 16.89 | 17.41 | 174,613 | +0.31(+1.78%) |
Mar 09, 2016 | 16.98 | 17.18 | 16.92 | 17.10 | 97,619 | +0.16(+0.93%) |
Mar 08, 2016 | 17.42 | 17.44 | 16.85 | 16.94 | 184,961 | -0.50(-2.85%) |
Mar 07, 2016 | 17.40 | 17.73 | 17.37 | 17.44 | 150,506 | +0.04(+0.25%) |
Mar 04, 2016 | 17.44 | 17.51 | 17.23 | 17.40 | 213,989 | -0.17(-0.94%) |
Mar 03, 2016 | 17.50 | 17.79 | 17.50 | 17.56 | 121,193 | +0.08(+0.45%) |
Mar 02, 2016 | 17.65 | 17.69 | 17.43 | 17.49 | 163,734 | -0.14(-0.79%) |