Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.85 | 17.85 | 17.50 | 17.73 | 174,528 | -0.12(-0.69%) |
May 27, 2016 | 18.01 | 17.85 | 17.85 | 17.85 | 20,956 | -0.19(-1.05%) |
May 26, 2016 | 18.05 | 18.13 | 17.99 | 18.04 | 18,879 | -0.06(-0.32%) |
May 25, 2016 | 18.13 | 18.13 | 17.91 | 18.10 | 24,305 | -0.01(-0.08%) |
May 24, 2016 | 17.41 | 18.22 | 17.35 | 18.11 | 62,423 | +0.83(+4.83%) |
May 23, 2016 | 17.20 | 17.44 | 17.20 | 17.28 | 44,141 | +0.03(+0.17%) |
May 20, 2016 | 17.10 | 17.59 | 17.10 | 17.25 | 27,498 | +0.12(+0.72%) |
May 19, 2016 | 17.25 | 17.34 | 17.00 | 17.12 | 39,201 | -0.21(-1.21%) |
May 18, 2016 | 17.27 | 17.41 | 16.73 | 17.33 | 42,323 | +0.76(+4.60%) |
May 17, 2016 | 17.11 | 17.18 | 16.52 | 16.57 | 38,215 | -0.61(-3.55%) |
May 16, 2016 | 17.15 | 17.56 | 16.92 | 17.18 | 35,077 | +0.07(+0.38%) |
May 13, 2016 | 16.99 | 17.47 | 16.99 | 17.12 | 37,343 | +0.09(+0.55%) |
May 12, 2016 | 17.07 | 17.21 | 16.92 | 17.02 | 36,105 | -0.02(-0.13%) |
May 11, 2016 | 16.99 | 17.21 | 16.99 | 17.04 | 17,409 | -0.04(-0.21%) |
May 10, 2016 | 16.96 | 17.11 | 16.83 | 17.08 | 28,479 | +0.21(+1.25%) |
May 09, 2016 | 16.86 | 17.01 | 16.81 | 16.87 | 21,028 | -0.02(-0.13%) |
May 06, 2016 | 16.93 | 16.98 | 16.73 | 16.89 | 34,671 | +0.04(+0.22%) |
May 05, 2016 | 17.10 | 17.11 | 16.69 | 16.86 | 30,661 | -0.20(-1.19%) |
May 04, 2016 | 17.07 | 17.26 | 16.97 | 17.06 | 46,246 | -0.18(-1.05%) |
May 03, 2016 | 17.35 | 17.54 | 17.05 | 17.24 | 20,024 | -0.30(-1.70%) |
May 02, 2016 | 17.63 | 17.63 | 17.27 | 17.54 | 56,650 | +0.04(+0.25%) |
Apr 29, 2016 | 17.70 | 18.11 | 17.49 | 17.49 | 39,787 | -0.18(-1.03%) |
Apr 28, 2016 | 17.68 | 18.39 | 17.65 | 17.68 | 55,228 | -0.18(-1.02%) |
Apr 27, 2016 | 17.76 | 17.95 | 17.75 | 17.86 | 53,814 | -0.06(-0.32%) |
Apr 26, 2016 | 17.86 | 18.07 | 17.70 | 17.91 | 65,219 | +0.19(+1.06%) |
Apr 25, 2016 | 17.76 | 17.76 | 17.49 | 17.73 | 49,509 | -0.03(-0.16%) |
Apr 22, 2016 | 17.78 | 17.81 | 17.74 | 17.76 | 49,954 | +0.11(+0.62%) |
Apr 21, 2016 | 17.91 | 18.02 | 17.57 | 17.65 | 82,018 | -0.34(-1.90%) |
Apr 20, 2016 | 18.06 | 18.12 | 17.92 | 17.99 | 83,268 | -0.01(-0.04%) |
Apr 19, 2016 | 16.38 | 18.21 | 16.36 | 17.99 | 119,568 | +1.94(+12.06%) |
Apr 18, 2016 | 15.93 | 16.17 | 15.93 | 16.06 | 69,321 | -0.06(-0.36%) |
Apr 15, 2016 | 16.03 | 16.16 | 15.66 | 16.12 | 42,505 | +0.06(+0.36%) |
Apr 14, 2016 | 15.89 | 16.14 | 15.89 | 16.06 | 26,963 | +0.17(+1.10%) |
Apr 13, 2016 | 15.57 | 15.92 | 15.57 | 15.88 | 51,113 | +0.29(+1.86%) |
Apr 12, 2016 | 15.27 | 15.83 | 15.27 | 15.59 | 53,896 | +0.22(+1.42%) |
Apr 11, 2016 | 15.57 | 15.67 | 15.35 | 15.38 | 43,510 | -0.16(-1.03%) |
Apr 08, 2016 | 15.56 | 15.80 | 15.38 | 15.54 | 31,147 | +0.04(+0.28%) |
Apr 07, 2016 | 15.68 | 15.86 | 15.49 | 15.49 | 28,153 | -0.29(-1.84%) |
Apr 06, 2016 | 15.38 | 15.88 | 15.33 | 15.78 | 33,900 | +0.29(+1.87%) |
Apr 05, 2016 | 15.97 | 15.97 | 15.27 | 15.49 | 67,162 | -0.53(-3.30%) |
Apr 04, 2016 | 16.00 | 16.12 | 15.91 | 16.02 | 47,781 | -0.03(-0.18%) |
Apr 01, 2016 | 16.18 | 16.29 | 16.01 | 16.05 | 59,609 | -0.21(-1.29%) |
Mar 31, 2016 | 16.54 | 16.59 | 16.24 | 16.26 | 54,727 | -0.31(-1.88%) |
Mar 30, 2016 | 16.57 | 16.67 | 16.48 | 16.57 | 45,102 | +0.00(+0.00%) |
Mar 29, 2016 | 16.36 | 16.62 | 16.23 | 16.57 | 66,626 | +0.14(+0.88%) |
Mar 28, 2016 | 16.44 | 16.60 | 16.16 | 16.43 | 23,031 | -0.19(-1.13%) |
Mar 24, 2016 | 16.50 | 16.62 | 16.62 | 16.62 | 19,578 | +0.08(+0.48%) |
Mar 23, 2016 | 16.78 | 17.04 | 16.54 | 16.54 | 40,431 | -0.17(-1.04%) |
Mar 22, 2016 | 16.86 | 17.00 | 16.60 | 16.71 | 18,466 | -0.23(-1.37%) |
Mar 21, 2016 | 17.31 | 17.38 | 16.94 | 16.94 | 42,597 | -0.30(-1.77%) |
Mar 18, 2016 | 17.34 | 17.39 | 16.89 | 17.25 | 66,704 | +0.07(+0.42%) |
Mar 17, 2016 | 16.48 | 17.33 | 16.33 | 17.18 | 43,856 | +0.74(+4.50%) |
Mar 16, 2016 | 16.28 | 16.75 | 16.23 | 16.44 | 28,069 | +0.07(+0.44%) |
Mar 15, 2016 | 16.58 | 16.74 | 16.28 | 16.36 | 41,884 | -0.23(-1.40%) |
Mar 14, 2016 | 16.52 | 16.78 | 16.52 | 16.59 | 14,398 | -0.08(-0.48%) |
Mar 11, 2016 | 16.59 | 16.70 | 16.37 | 16.67 | 29,149 | +0.17(+1.01%) |
Mar 10, 2016 | 16.59 | 16.62 | 16.40 | 16.51 | 26,787 | -0.24(-1.43%) |
Mar 09, 2016 | 16.57 | 16.81 | 16.44 | 16.75 | 27,609 | +0.15(+0.92%) |
Mar 08, 2016 | 16.95 | 16.95 | 16.58 | 16.59 | 27,748 | -0.40(-2.37%) |
Mar 07, 2016 | 16.83 | 17.07 | 16.55 | 17.00 | 22,824 | +0.15(+0.90%) |
Mar 04, 2016 | 16.65 | 17.29 | 16.26 | 16.85 | 45,331 | +0.14(+0.86%) |
Mar 03, 2016 | 16.47 | 16.80 | 16.13 | 16.70 | 41,701 | +0.17(+1.05%) |
Mar 02, 2016 | 16.62 | 16.83 | 16.39 | 16.53 | 23,605 | -0.14(-0.86%) |