Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.95 | 18.03 | 17.90 | 17.98 | 3,386 | +0.18(+1.04%) |
May 27, 2016 | 17.88 | 17.80 | 17.80 | 17.80 | 6,611 | +0.06(+0.36%) |
May 26, 2016 | 17.66 | 17.73 | 17.66 | 17.73 | 1,234 | +0.12(+0.68%) |
May 25, 2016 | 17.50 | 17.62 | 17.47 | 17.61 | 5,444 | +0.16(+0.90%) |
May 24, 2016 | 17.47 | 17.47 | 17.46 | 17.46 | 222 | +0.50(+2.96%) |
May 23, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 117 | +0.16(+0.97%) |
May 20, 2016 | 16.80 | 16.80 | 16.79 | 16.79 | 3,197 | +0.21(+1.29%) |
May 19, 2016 | 16.61 | 16.61 | 16.54 | 16.58 | 758 | -0.29(-1.70%) |
May 18, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 113 | +0.12(+0.72%) |
May 17, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.12(-0.71%) |
May 16, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.16(+0.94%) |
May 13, 2016 | 16.72 | 16.72 | 16.71 | 16.71 | 796 | +0.15(+0.89%) |
May 12, 2016 | 16.87 | 16.87 | 16.56 | 16.56 | 1,902 | -0.33(-1.96%) |
May 11, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 108 | -0.12(-0.73%) |
May 10, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | +0.13(+0.78%) |
May 09, 2016 | 16.89 | 16.89 | 16.84 | 16.88 | 856 | +0.33(+2.01%) |
May 06, 2016 | 16.67 | 16.87 | 16.55 | 16.55 | 3,242 | -0.20(-1.21%) |
May 05, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.05(-0.27%) |
May 04, 2016 | 16.79 | 16.80 | 16.79 | 16.80 | 543 | -0.47(-2.72%) |
May 03, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 182 | -0.26(-1.47%) |
May 02, 2016 | 17.51 | 17.53 | 17.51 | 17.53 | 342 | +0.11(+0.64%) |
Apr 29, 2016 | 17.47 | 17.47 | 17.42 | 17.42 | 7,777 | -0.66(-3.65%) |
Apr 28, 2016 | 18.08 | 18.08 | 18.08 | 18.08 | 164 | +0.12(+0.64%) |
Apr 27, 2016 | 18.00 | 18.00 | 17.96 | 17.96 | 286 | -0.09(-0.51%) |
Apr 26, 2016 | 18.05 | 18.06 | 18.05 | 18.06 | 3,610 | -0.05(-0.25%) |
Apr 25, 2016 | 18.20 | 18.20 | 18.07 | 18.10 | 706 | -0.08(-0.46%) |
Apr 22, 2016 | 18.20 | 18.20 | 18.18 | 18.18 | 1,143 | -0.04(-0.24%) |
Apr 21, 2016 | 18.14 | 18.23 | 18.14 | 18.23 | 498 | +0.18(+0.98%) |
Apr 20, 2016 | 17.78 | 18.05 | 17.78 | 18.05 | 773 | +0.16(+0.88%) |
Apr 19, 2016 | 18.11 | 18.11 | 17.89 | 17.89 | 1,166 | -0.39(-2.13%) |
Apr 18, 2016 | 18.30 | 18.30 | 18.28 | 18.28 | 5,442 | +0.04(+0.23%) |
Apr 15, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 3,259 | -0.23(-1.25%) |
Apr 14, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 320 | +0.19(+1.06%) |
Apr 13, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 109 | +0.29(+1.64%) |
Apr 12, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 3,365 | +0.09(+0.52%) |
Apr 08, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 216 | -0.10(-0.56%) |
Apr 07, 2016 | 18.22 | 18.22 | 17.99 | 17.99 | 2,091 | +0.02(+0.09%) |
Apr 06, 2016 | 17.95 | 17.98 | 17.95 | 17.98 | 444 | +0.08(+0.43%) |
Apr 05, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 601 | -0.12(-0.67%) |
Apr 04, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 1,083 | +0.37(+2.09%) |
Mar 31, 2016 | 17.66 | 17.74 | 17.65 | 17.65 | 86 | +0.21(+1.22%) |
Mar 30, 2016 | 17.62 | 17.62 | 17.44 | 17.44 | 1,539 | +0.06(+0.35%) |
Mar 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 295 | +0.52(+3.09%) |
Mar 24, 2016 | 16.79 | 16.86 | 16.79 | 16.86 | 2 | -0.55(-3.18%) |
Mar 22, 2016 | 17.38 | 17.41 | 17.38 | 17.41 | 8 | +0.17(+0.99%) |
Mar 21, 2016 | 17.24 | 17.24 | 17.24 | 17.24 | 135 | +0.16(+0.96%) |
Mar 18, 2016 | 17.05 | 17.11 | 17.05 | 17.08 | 4,218 | +0.38(+2.25%) |
Mar 17, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 122 | +0.10(+0.61%) |
Mar 16, 2016 | 16.46 | 16.60 | 16.46 | 16.60 | 2,360 | +0.14(+0.84%) |
Mar 15, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 443 | -0.52(-3.04%) |
Mar 14, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 222 | +0.43(+2.62%) |
Mar 11, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,083 | +0.11(+0.65%) |
Mar 10, 2016 | 16.92 | 16.92 | 16.43 | 16.43 | 472 | -0.15(-0.93%) |
Mar 09, 2016 | 16.64 | 16.64 | 16.59 | 16.59 | 1,170 | -0.21(-1.26%) |
Mar 08, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 181 | -0.28(-1.62%) |
Mar 07, 2016 | 16.82 | 17.08 | 16.82 | 17.08 | 1,555 | -0.03(-0.16%) |
Mar 04, 2016 | 16.87 | 17.20 | 16.87 | 17.11 | 1,418 | +0.36(+2.18%) |
Mar 03, 2016 | 16.33 | 16.74 | 16.33 | 16.74 | 2,438 | +0.38(+2.34%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 111 | +0.23(+1.40%) |