Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.62 | 16.63 | 16.54 | 16.60 | 7,690 | +0.03(+0.16%) |
May 27, 2016 | 16.65 | 16.57 | 16.57 | 16.57 | 1,492 | +0.05(+0.31%) |
May 26, 2016 | 16.61 | 16.61 | 16.51 | 16.52 | 5,781 | +0.10(+0.61%) |
May 25, 2016 | 16.55 | 16.58 | 16.37 | 16.42 | 5,782 | +0.00(+0.00%) |
May 24, 2016 | 16.39 | 16.42 | 16.30 | 16.42 | 32,135 | +0.27(+1.64%) |
May 23, 2016 | 16.27 | 16.27 | 16.16 | 16.16 | 2,980 | -0.17(-1.02%) |
May 20, 2016 | 16.34 | 16.34 | 16.30 | 16.32 | 936 | +0.16(+0.98%) |
May 19, 2016 | 16.12 | 16.17 | 16.08 | 16.16 | 14,552 | -0.12(-0.73%) |
May 18, 2016 | 16.31 | 16.36 | 16.20 | 16.28 | 25,247 | -0.07(-0.41%) |
May 17, 2016 | 16.21 | 16.35 | 16.21 | 16.35 | 953 | -0.05(-0.33%) |
May 16, 2016 | 16.45 | 16.45 | 16.38 | 16.40 | 3,108 | +0.26(+1.59%) |
May 13, 2016 | 16.44 | 16.44 | 16.15 | 16.15 | 1,247 | -0.47(-2.81%) |
May 12, 2016 | 16.71 | 16.72 | 16.46 | 16.61 | 16,166 | -0.03(-0.19%) |
May 11, 2016 | 16.60 | 16.70 | 16.55 | 16.65 | 19,630 | +0.06(+0.39%) |
May 10, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 1,109 | +0.28(+1.73%) |
May 09, 2016 | 16.44 | 16.44 | 16.30 | 16.30 | 2,760 | -0.25(-1.51%) |
May 06, 2016 | 16.60 | 16.60 | 16.42 | 16.55 | 2,620 | +0.14(+0.87%) |
May 05, 2016 | 16.60 | 16.64 | 16.41 | 16.41 | 10,759 | -0.14(-0.87%) |
May 04, 2016 | 16.49 | 16.69 | 16.45 | 16.55 | 18,048 | -0.12(-0.72%) |
May 03, 2016 | 16.87 | 16.87 | 16.65 | 16.67 | 89,221 | -0.50(-2.90%) |
Apr 29, 2016 | 17.11 | 17.17 | 17.17 | 17.17 | 100 | -0.17(-0.97%) |
Apr 28, 2016 | 17.33 | 17.40 | 17.15 | 17.34 | 17,965 | -0.11(-0.65%) |
Apr 27, 2016 | 17.28 | 17.45 | 17.21 | 17.45 | 4,822 | +0.17(+0.99%) |
Apr 26, 2016 | 17.35 | 17.35 | 17.23 | 17.28 | 7,451 | +0.07(+0.41%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.15 | 17.21 | 3,559 | -0.04(-0.23%) |
Apr 22, 2016 | 17.31 | 17.31 | 17.18 | 17.25 | 3,045 | -0.05(-0.27%) |
Apr 21, 2016 | 17.31 | 17.32 | 17.27 | 17.30 | 2,418 | -0.18(-1.04%) |
Apr 20, 2016 | 17.44 | 17.55 | 17.39 | 17.48 | 4,751 | +0.00(+0.00%) |
Apr 19, 2016 | 17.39 | 17.54 | 17.39 | 17.48 | 15,040 | +0.16(+0.95%) |
Apr 18, 2016 | 17.13 | 17.36 | 17.13 | 17.31 | 6,953 | +0.00(+0.00%) |
Apr 15, 2016 | 17.34 | 17.36 | 17.12 | 17.31 | 8,075 | +0.09(+0.52%) |
Apr 14, 2016 | 17.30 | 17.34 | 17.21 | 17.22 | 7,128 | -0.15(-0.86%) |
Apr 13, 2016 | 17.18 | 17.38 | 17.17 | 17.37 | 4,915 | +0.27(+1.58%) |
Apr 12, 2016 | 16.80 | 17.13 | 16.80 | 17.10 | 4,985 | +0.34(+2.01%) |
Apr 11, 2016 | 16.81 | 16.95 | 16.77 | 16.77 | 1,901 | +0.06(+0.34%) |
Apr 08, 2016 | 16.64 | 16.79 | 16.57 | 16.71 | 3,745 | +0.41(+2.53%) |
Apr 07, 2016 | 16.48 | 16.48 | 16.30 | 16.30 | 2,172 | -0.34(-2.04%) |
Apr 06, 2016 | 16.42 | 16.64 | 16.42 | 16.64 | 13,374 | +0.06(+0.38%) |
Apr 05, 2016 | 16.62 | 16.62 | 16.51 | 16.57 | 4,975 | -0.24(-1.43%) |
Apr 04, 2016 | 16.96 | 16.98 | 16.81 | 16.81 | 3,321 | -0.27(-1.56%) |
Apr 01, 2016 | 16.80 | 17.08 | 16.79 | 17.08 | 6,654 | +0.21(+1.25%) |
Mar 31, 2016 | 17.05 | 17.08 | 16.87 | 16.87 | 92,607 | -0.11(-0.63%) |
Mar 30, 2016 | 16.90 | 17.04 | 16.90 | 16.98 | 18,359 | +0.13(+0.76%) |
Mar 29, 2016 | 16.60 | 16.85 | 16.59 | 16.85 | 6,150 | +0.34(+2.05%) |
Mar 28, 2016 | 16.49 | 16.51 | 16.49 | 16.51 | 25,509 | -0.00(-0.02%) |
Mar 24, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 1,492 | +0.12(+0.75%) |
Mar 23, 2016 | 16.64 | 16.64 | 16.39 | 16.39 | 3,366 | -0.49(-2.88%) |
Mar 22, 2016 | 16.54 | 16.93 | 16.53 | 16.88 | 7,968 | -0.08(-0.44%) |
Mar 21, 2016 | 16.95 | 16.95 | 16.74 | 16.95 | 1,584 | +0.16(+0.96%) |
Mar 18, 2016 | 16.85 | 16.85 | 16.75 | 16.79 | 7,172 | +0.04(+0.22%) |
Mar 17, 2016 | 16.78 | 16.78 | 16.75 | 16.75 | 1,048 | +0.39(+2.38%) |
Mar 16, 2016 | 16.03 | 16.36 | 15.89 | 16.36 | 5,139 | +0.48(+3.03%) |
Mar 15, 2016 | 16.08 | 16.10 | 15.85 | 15.88 | 32,680 | -0.51(-3.09%) |
Mar 14, 2016 | 16.45 | 16.56 | 16.39 | 16.39 | 1,968 | -0.24(-1.44%) |
Mar 11, 2016 | 16.62 | 16.66 | 16.26 | 16.63 | 9,123 | +0.22(+1.37%) |
Mar 10, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 148 | +0.18(+1.14%) |
Mar 09, 2016 | 16.36 | 16.44 | 16.04 | 16.22 | 36,002 | +0.19(+1.17%) |
Mar 08, 2016 | 16.06 | 16.16 | 15.86 | 16.03 | 11,001 | -0.30(-1.84%) |
Mar 07, 2016 | 16.32 | 16.40 | 16.17 | 16.33 | 5,271 | +0.17(+1.04%) |
Mar 04, 2016 | 16.10 | 16.36 | 16.10 | 16.16 | 4,877 | +0.26(+1.66%) |
Mar 03, 2016 | 15.63 | 16.07 | 15.63 | 15.90 | 4,355 | +0.27(+1.75%) |
Mar 02, 2016 | 15.73 | 15.76 | 15.61 | 15.63 | 1,477 | -0.02(-0.10%) |