Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.07 | 18.11 | 17.85 | 18.04 | 536,662 | -0.01(-0.07%) |
May 27, 2016 | 17.83 | 18.05 | 18.05 | 18.05 | 879,243 | +0.28(+1.59%) |
May 26, 2016 | 17.89 | 17.92 | 17.57 | 17.76 | 412,598 | -0.05(-0.25%) |
May 25, 2016 | 17.62 | 17.92 | 17.49 | 17.81 | 492,032 | +0.22(+1.26%) |
May 24, 2016 | 17.13 | 17.65 | 17.08 | 17.59 | 396,980 | +0.50(+2.95%) |
May 23, 2016 | 17.23 | 17.23 | 16.99 | 17.08 | 313,822 | -0.03(-0.19%) |
May 20, 2016 | 16.98 | 17.27 | 16.89 | 17.12 | 609,399 | +0.25(+1.51%) |
May 19, 2016 | 17.14 | 17.42 | 16.73 | 16.86 | 338,296 | -0.32(-1.86%) |
May 18, 2016 | 16.39 | 17.21 | 16.37 | 17.18 | 744,364 | +0.71(+4.31%) |
May 17, 2016 | 16.82 | 16.91 | 16.35 | 16.47 | 618,925 | -0.37(-2.22%) |
May 16, 2016 | 16.60 | 16.96 | 16.52 | 16.84 | 405,109 | +0.31(+1.86%) |
May 13, 2016 | 16.98 | 17.17 | 16.45 | 16.54 | 763,391 | -0.46(-2.70%) |
May 12, 2016 | 17.14 | 17.32 | 16.81 | 17.00 | 575,572 | -0.16(-0.91%) |
May 11, 2016 | 17.27 | 17.48 | 17.08 | 17.15 | 440,849 | -0.11(-0.64%) |
May 10, 2016 | 17.13 | 17.38 | 16.88 | 17.26 | 315,045 | +0.29(+1.69%) |
May 09, 2016 | 17.00 | 17.19 | 16.78 | 16.98 | 455,317 | -0.03(-0.16%) |
May 06, 2016 | 16.78 | 17.01 | 16.57 | 17.00 | 931,034 | +0.18(+1.04%) |
May 05, 2016 | 17.20 | 17.22 | 16.72 | 16.83 | 831,454 | -0.29(-1.72%) |
May 04, 2016 | 17.32 | 17.46 | 16.97 | 17.12 | 873,131 | -0.33(-1.87%) |
May 03, 2016 | 17.66 | 17.80 | 17.20 | 17.45 | 671,257 | -0.31(-1.77%) |
May 02, 2016 | 17.58 | 17.78 | 17.51 | 17.76 | 496,403 | +0.20(+1.12%) |
Apr 29, 2016 | 17.59 | 17.78 | 17.38 | 17.57 | 845,612 | -0.11(-0.65%) |
Apr 28, 2016 | 17.89 | 18.00 | 17.59 | 17.68 | 634,282 | -0.27(-1.50%) |
Apr 27, 2016 | 17.97 | 18.08 | 17.79 | 17.95 | 764,489 | -0.09(-0.50%) |
Apr 26, 2016 | 17.80 | 18.23 | 17.67 | 18.04 | 1,115,550 | +0.34(+1.89%) |
Apr 25, 2016 | 17.67 | 17.78 | 17.16 | 17.71 | 671,998 | -0.05(-0.30%) |
Apr 22, 2016 | 17.57 | 18.03 | 17.57 | 17.76 | 1,011,969 | +0.39(+2.26%) |
Apr 21, 2016 | 17.63 | 17.85 | 17.24 | 17.37 | 527,821 | -0.25(-1.41%) |
Apr 20, 2016 | 17.43 | 17.68 | 17.31 | 17.62 | 554,968 | +0.18(+1.03%) |
Apr 19, 2016 | 17.25 | 17.47 | 16.82 | 17.44 | 433,314 | +0.21(+1.21%) |
Apr 18, 2016 | 16.82 | 17.27 | 16.46 | 17.23 | 393,013 | +0.26(+1.52%) |
Apr 15, 2016 | 17.00 | 17.08 | 16.84 | 16.97 | 335,239 | -0.06(-0.34%) |
Apr 14, 2016 | 17.00 | 17.30 | 16.89 | 17.03 | 634,882 | -0.02(-0.10%) |
Apr 13, 2016 | 16.52 | 17.04 | 16.39 | 17.04 | 599,759 | +0.65(+3.96%) |
Apr 12, 2016 | 16.23 | 16.42 | 16.15 | 16.39 | 332,266 | +0.18(+1.08%) |
Apr 11, 2016 | 16.11 | 16.48 | 16.11 | 16.22 | 407,476 | +0.16(+1.02%) |
Apr 08, 2016 | 16.16 | 16.35 | 15.94 | 16.05 | 439,924 | +0.04(+0.28%) |
Apr 07, 2016 | 16.30 | 16.37 | 15.91 | 16.01 | 603,498 | -0.46(-2.80%) |
Apr 06, 2016 | 16.37 | 16.49 | 16.18 | 16.47 | 469,244 | +0.16(+0.95%) |
Apr 05, 2016 | 16.43 | 16.58 | 16.31 | 16.32 | 658,624 | -0.31(-1.84%) |
Apr 04, 2016 | 16.72 | 16.75 | 16.53 | 16.62 | 366,417 | -0.11(-0.68%) |
Apr 01, 2016 | 16.60 | 16.89 | 16.50 | 16.74 | 372,997 | +0.00(+0.02%) |
Mar 31, 2016 | 16.86 | 17.01 | 16.53 | 16.73 | 669,155 | -0.18(-1.04%) |
Mar 30, 2016 | 16.92 | 17.13 | 16.79 | 16.91 | 327,961 | +0.09(+0.56%) |
Mar 29, 2016 | 16.59 | 16.85 | 16.38 | 16.82 | 578,520 | +0.15(+0.91%) |
Mar 28, 2016 | 16.62 | 16.77 | 16.47 | 16.66 | 205,050 | +0.04(+0.22%) |
Mar 24, 2016 | 16.66 | 16.63 | 16.63 | 16.63 | 619,146 | -0.13(-0.76%) |
Mar 23, 2016 | 16.93 | 16.93 | 16.71 | 16.75 | 405,249 | -0.19(-1.13%) |
Mar 22, 2016 | 17.11 | 17.14 | 16.88 | 16.95 | 308,097 | -0.28(-1.61%) |
Mar 21, 2016 | 17.04 | 17.28 | 16.90 | 17.22 | 717,987 | +0.22(+1.27%) |
Mar 18, 2016 | 16.56 | 17.21 | 15.95 | 17.01 | 1,673,716 | +0.57(+3.48%) |
Mar 17, 2016 | 16.14 | 16.51 | 15.81 | 16.43 | 817,126 | +0.29(+1.80%) |
Mar 16, 2016 | 16.71 | 17.15 | 16.10 | 16.14 | 1,164,682 | -0.61(-3.66%) |
Mar 15, 2016 | 16.87 | 17.04 | 16.75 | 16.76 | 365,122 | -0.22(-1.30%) |
Mar 14, 2016 | 17.03 | 17.16 | 16.81 | 16.98 | 391,046 | -0.22(-1.28%) |
Mar 11, 2016 | 17.04 | 17.22 | 16.99 | 17.20 | 636,169 | +0.30(+1.77%) |
Mar 10, 2016 | 16.79 | 17.00 | 16.59 | 16.90 | 354,146 | +0.17(+1.00%) |
Mar 09, 2016 | 17.04 | 17.04 | 16.68 | 16.73 | 351,171 | -0.13(-0.80%) |
Mar 08, 2016 | 17.08 | 17.15 | 16.86 | 16.87 | 526,617 | -0.29(-1.69%) |
Mar 07, 2016 | 17.22 | 17.56 | 17.13 | 17.16 | 518,969 | -0.24(-1.36%) |
Mar 04, 2016 | 16.96 | 17.43 | 16.80 | 17.40 | 1,145,474 | +0.52(+3.08%) |
Mar 03, 2016 | 16.80 | 16.94 | 16.45 | 16.88 | 522,584 | +0.04(+0.22%) |
Mar 02, 2016 | 16.57 | 16.85 | 16.41 | 16.84 | 563,190 | +0.25(+1.53%) |