Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.39 | 17.39 | 17.20 | 17.25 | 710,052 | -0.17(-0.96%) |
May 27, 2016 | 17.25 | 17.42 | 17.42 | 17.42 | 440,395 | +0.11(+0.63%) |
May 26, 2016 | 17.20 | 17.31 | 17.12 | 17.31 | 477,113 | +0.10(+0.56%) |
May 25, 2016 | 17.38 | 17.38 | 17.16 | 17.21 | 549,075 | -0.21(-1.22%) |
May 24, 2016 | 17.31 | 17.51 | 17.26 | 17.42 | 1,030,593 | +0.22(+1.27%) |
May 23, 2016 | 17.16 | 17.22 | 16.96 | 17.20 | 793,576 | +0.08(+0.49%) |
May 20, 2016 | 16.96 | 17.13 | 16.84 | 17.12 | 682,176 | +0.22(+1.33%) |
May 19, 2016 | 16.83 | 16.92 | 16.47 | 16.90 | 683,694 | +0.04(+0.27%) |
May 18, 2016 | 17.08 | 17.12 | 16.65 | 16.85 | 1,011,256 | -0.26(-1.50%) |
May 17, 2016 | 17.61 | 17.61 | 16.97 | 17.11 | 1,314,162 | -0.51(-2.88%) |
May 16, 2016 | 17.34 | 17.69 | 17.33 | 17.61 | 1,213,027 | +0.26(+1.48%) |
May 13, 2016 | 17.84 | 17.84 | 17.31 | 17.36 | 1,130,099 | -0.60(-3.36%) |
May 12, 2016 | 17.85 | 17.99 | 17.69 | 17.96 | 795,475 | +0.13(+0.76%) |
May 11, 2016 | 18.09 | 18.14 | 17.70 | 17.83 | 557,583 | -0.37(-2.01%) |
May 10, 2016 | 18.30 | 18.39 | 18.10 | 18.19 | 416,434 | +0.01(+0.04%) |
May 09, 2016 | 18.10 | 18.29 | 18.08 | 18.19 | 520,314 | +0.07(+0.39%) |
May 06, 2016 | 17.99 | 18.12 | 17.77 | 18.12 | 680,190 | +0.12(+0.64%) |
May 05, 2016 | 17.94 | 18.02 | 17.83 | 18.00 | 506,040 | +0.06(+0.32%) |
May 04, 2016 | 17.52 | 18.03 | 17.47 | 17.94 | 445,835 | +0.37(+2.08%) |
May 03, 2016 | 17.57 | 17.62 | 17.43 | 17.58 | 434,246 | -0.10(-0.54%) |
May 02, 2016 | 17.36 | 17.73 | 17.10 | 17.67 | 595,247 | +0.19(+1.10%) |
Apr 29, 2016 | 17.60 | 17.60 | 17.33 | 17.48 | 847,618 | -0.15(-0.87%) |
Apr 28, 2016 | 17.56 | 17.73 | 17.56 | 17.63 | 296,470 | -0.05(-0.29%) |
Apr 27, 2016 | 17.57 | 17.70 | 17.44 | 17.68 | 366,797 | +0.04(+0.26%) |
Apr 26, 2016 | 17.54 | 17.72 | 17.42 | 17.64 | 576,173 | +0.12(+0.70%) |
Apr 25, 2016 | 17.27 | 17.52 | 17.22 | 17.52 | 738,127 | +0.13(+0.78%) |
Apr 22, 2016 | 17.52 | 17.62 | 17.37 | 17.38 | 778,731 | -0.09(-0.51%) |
Apr 21, 2016 | 17.59 | 17.76 | 17.36 | 17.47 | 533,437 | -0.10(-0.58%) |
Apr 20, 2016 | 18.05 | 18.05 | 17.58 | 17.58 | 385,312 | -0.49(-2.73%) |
Apr 19, 2016 | 18.05 | 18.12 | 17.96 | 18.07 | 211,483 | +0.02(+0.11%) |
Apr 18, 2016 | 18.13 | 18.16 | 17.97 | 18.05 | 273,263 | -0.08(-0.46%) |
Apr 15, 2016 | 17.98 | 18.22 | 17.97 | 18.13 | 423,757 | +0.17(+0.93%) |
Apr 14, 2016 | 18.06 | 18.06 | 17.80 | 17.97 | 631,197 | -0.10(-0.53%) |
Apr 13, 2016 | 18.10 | 18.10 | 17.89 | 18.06 | 850,025 | +0.05(+0.28%) |
Apr 12, 2016 | 17.67 | 18.02 | 17.62 | 18.01 | 770,664 | +0.37(+2.11%) |
Apr 11, 2016 | 17.61 | 17.76 | 17.51 | 17.64 | 653,385 | +0.04(+0.22%) |
Apr 08, 2016 | 17.60 | 17.67 | 17.51 | 17.60 | 601,604 | +0.07(+0.40%) |
Apr 07, 2016 | 17.60 | 17.62 | 17.40 | 17.53 | 880,625 | -0.15(-0.87%) |
Apr 06, 2016 | 17.52 | 17.80 | 17.47 | 17.68 | 1,365,397 | +0.11(+0.62%) |
Apr 05, 2016 | 17.72 | 17.80 | 17.54 | 17.58 | 912,604 | -0.22(-1.26%) |
Apr 04, 2016 | 17.76 | 17.85 | 17.71 | 17.80 | 777,016 | +0.07(+0.39%) |
Apr 01, 2016 | 17.68 | 17.76 | 17.54 | 17.73 | 902,322 | +0.13(+0.72%) |
Mar 31, 2016 | 17.58 | 17.62 | 17.41 | 17.60 | 904,004 | +0.03(+0.14%) |
Mar 30, 2016 | 17.52 | 17.67 | 17.48 | 17.58 | 650,399 | +0.11(+0.62%) |
Mar 29, 2016 | 17.18 | 17.49 | 17.17 | 17.47 | 1,229,486 | +0.29(+1.66%) |
Mar 28, 2016 | 17.03 | 17.19 | 16.91 | 17.19 | 1,421,467 | +0.21(+1.24%) |
Mar 24, 2016 | 17.10 | 16.98 | 16.98 | 16.98 | 676,046 | -0.17(-1.00%) |
Mar 23, 2016 | 17.34 | 17.36 | 17.01 | 17.15 | 700,241 | -0.13(-0.77%) |
Mar 22, 2016 | 17.22 | 17.34 | 17.17 | 17.28 | 585,300 | +0.04(+0.22%) |
Mar 21, 2016 | 17.60 | 17.65 | 17.20 | 17.24 | 719,213 | -0.41(-2.30%) |
Mar 18, 2016 | 17.90 | 17.99 | 17.65 | 17.65 | 1,062,991 | -0.21(-1.17%) |
Mar 17, 2016 | 17.79 | 17.93 | 17.70 | 17.86 | 852,672 | +0.13(+0.75%) |
Mar 16, 2016 | 17.48 | 17.78 | 17.46 | 17.73 | 354,265 | +0.15(+0.83%) |
Mar 15, 2016 | 17.56 | 17.60 | 17.45 | 17.58 | 334,047 | -0.05(-0.29%) |
Mar 14, 2016 | 17.64 | 17.69 | 17.51 | 17.63 | 299,922 | -0.02(-0.11%) |
Mar 11, 2016 | 17.48 | 17.66 | 17.43 | 17.65 | 668,734 | +0.35(+2.02%) |
Mar 10, 2016 | 17.53 | 17.65 | 17.11 | 17.30 | 238,969 | -0.17(-0.98%) |
Mar 09, 2016 | 17.38 | 17.62 | 17.34 | 17.47 | 212,931 | +0.12(+0.70%) |
Mar 08, 2016 | 17.60 | 17.60 | 17.28 | 17.35 | 446,560 | -0.30(-1.69%) |
Mar 07, 2016 | 17.46 | 17.65 | 17.42 | 17.65 | 410,852 | +0.10(+0.54%) |
Mar 04, 2016 | 17.44 | 17.55 | 17.34 | 17.55 | 474,301 | +0.10(+0.55%) |
Mar 03, 2016 | 17.62 | 17.72 | 17.43 | 17.46 | 809,636 | -0.13(-0.72%) |
Mar 02, 2016 | 17.45 | 17.60 | 17.45 | 17.59 | 595,960 | +0.09(+0.51%) |