Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.55 | 18.56 | 18.55 | 18.56 | 518 | +0.16(+0.88%) |
May 27, 2016 | 18.32 | 18.40 | 18.40 | 18.40 | 208 | +0.07(+0.37%) |
May 26, 2016 | 18.33 | 18.33 | 18.33 | 18.33 | 1,039 | +0.11(+0.62%) |
May 25, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 106 | +0.06(+0.35%) |
May 24, 2016 | 18.09 | 18.17 | 18.09 | 18.16 | 314 | +0.55(+3.12%) |
May 23, 2016 | 17.47 | 17.69 | 17.47 | 17.61 | 2,381 | +0.03(+0.19%) |
May 20, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 156 | +0.26(+1.48%) |
May 19, 2016 | 17.32 | 17.32 | 17.32 | 17.32 | 104 | -0.14(-0.78%) |
May 18, 2016 | 17.41 | 17.45 | 17.41 | 17.45 | 208 | -0.08(-0.44%) |
May 17, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 145 | +0.08(+0.44%) |
May 16, 2016 | 17.45 | 17.49 | 17.45 | 17.45 | 1,009 | +0.15(+0.89%) |
May 13, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 104 | +0.01(+0.04%) |
May 12, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 104 | -0.13(-0.76%) |
May 11, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 173 | -0.08(-0.44%) |
May 10, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 401 | +0.25(+1.44%) |
May 09, 2016 | 17.69 | 17.69 | 17.25 | 17.25 | 594 | +0.05(+0.31%) |
May 06, 2016 | 17.35 | 17.35 | 17.20 | 17.20 | 869 | -0.11(-0.63%) |
May 05, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 522 | -0.04(-0.23%) |
May 04, 2016 | 17.51 | 17.51 | 17.35 | 17.35 | 754 | -0.45(-2.53%) |
May 03, 2016 | 17.87 | 17.87 | 17.71 | 17.80 | 18,533 | -0.35(-1.92%) |
May 02, 2016 | 18.05 | 18.15 | 18.05 | 18.15 | 374 | +0.04(+0.21%) |
Apr 29, 2016 | 18.07 | 18.11 | 18.05 | 18.11 | 4,106 | -0.43(-2.31%) |
Apr 28, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 239 | -0.17(-0.92%) |
Apr 27, 2016 | 18.71 | 18.71 | 18.71 | 18.71 | 106 | -0.04(-0.20%) |
Apr 26, 2016 | 18.73 | 18.76 | 18.60 | 18.75 | 2,259 | +0.17(+0.90%) |
Apr 25, 2016 | 18.58 | 18.58 | 18.53 | 18.58 | 1,455 | -0.16(-0.84%) |
Apr 22, 2016 | 18.90 | 18.90 | 18.70 | 18.74 | 1,570 | -0.12(-0.66%) |
Apr 21, 2016 | 18.78 | 18.90 | 18.78 | 18.86 | 438 | +0.43(+2.34%) |
Apr 20, 2016 | 18.43 | 18.43 | 18.43 | 18.43 | 272 | -0.15(-0.82%) |
Apr 19, 2016 | 18.65 | 18.73 | 18.45 | 18.58 | 2,453 | -0.02(-0.10%) |
Apr 18, 2016 | 18.52 | 18.65 | 18.52 | 18.60 | 20,291 | -0.20(-1.07%) |
Apr 15, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 261 | -0.06(-0.30%) |
Apr 14, 2016 | 18.83 | 18.97 | 18.83 | 18.86 | 3,110 | +0.68(+3.74%) |
Apr 12, 2016 | 18.12 | 18.22 | 18.10 | 18.18 | 31 | -0.06(-0.35%) |
Apr 11, 2016 | 18.66 | 18.66 | 18.24 | 18.24 | 1,439 | -0.13(-0.70%) |
Apr 07, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 72 | +0.07(+0.37%) |
Apr 06, 2016 | 18.15 | 18.30 | 18.15 | 18.30 | 986 | +0.03(+0.17%) |
Apr 04, 2016 | 18.23 | 18.29 | 18.23 | 18.27 | 11 | +0.26(+1.47%) |
Apr 01, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 104 | -0.14(-0.76%) |
Mar 31, 2016 | 18.17 | 18.17 | 18.09 | 18.15 | 341 | +0.05(+0.29%) |
Mar 30, 2016 | 18.18 | 18.18 | 18.08 | 18.09 | 1,502 | +0.07(+0.37%) |
Mar 29, 2016 | 17.64 | 18.03 | 17.54 | 18.03 | 767 | +0.49(+2.78%) |
Mar 28, 2016 | 17.65 | 17.65 | 17.54 | 17.54 | 540 | +0.11(+0.60%) |
Mar 24, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 2,297 | -0.16(-0.92%) |
Mar 23, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.29(-1.63%) |
Mar 22, 2016 | 17.79 | 17.89 | 17.79 | 17.89 | 1,252 | +0.07(+0.40%) |
Mar 21, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 133 | +0.10(+0.54%) |
Mar 18, 2016 | 17.66 | 17.73 | 17.66 | 17.72 | 920 | +0.25(+1.43%) |
Mar 17, 2016 | 17.45 | 17.47 | 17.45 | 17.47 | 2,916 | +0.22(+1.28%) |
Mar 16, 2016 | 17.05 | 17.25 | 17.05 | 17.25 | 382 | +0.30(+1.75%) |
Mar 15, 2016 | 17.02 | 17.02 | 16.93 | 16.95 | 1,437 | -0.38(-2.21%) |
Mar 14, 2016 | 17.40 | 17.40 | 17.34 | 17.34 | 240 | +0.37(+2.20%) |
Mar 11, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | +0.11(+0.62%) |
Mar 10, 2016 | 16.77 | 16.86 | 16.77 | 16.86 | 1,598 | -0.23(-1.34%) |
Mar 09, 2016 | 17.10 | 17.10 | 17.09 | 17.09 | 747 | -0.05(-0.31%) |
Mar 08, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 611 | -0.20(-1.13%) |
Mar 07, 2016 | 17.34 | 17.34 | 17.34 | 17.34 | 119 | -0.24(-1.36%) |
Mar 04, 2016 | 17.20 | 17.58 | 17.20 | 17.58 | 382 | +0.57(+3.34%) |
Mar 03, 2016 | 16.80 | 17.01 | 16.80 | 17.01 | 715 | +0.42(+2.52%) |
Mar 02, 2016 | 16.47 | 16.63 | 16.47 | 16.59 | 1,129 | +0.22(+1.34%) |