Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.71 | 16.76 | 16.57 | 16.67 | 5,064 | -0.18(-1.08%) |
May 27, 2016 | 16.90 | 16.85 | 16.85 | 16.85 | 1,900 | +0.06(+0.36%) |
May 26, 2016 | 16.60 | 16.79 | 16.60 | 16.79 | 1,570 | +0.14(+0.84%) |
May 25, 2016 | 16.75 | 16.75 | 16.52 | 16.65 | 6,324 | -0.03(-0.18%) |
May 24, 2016 | 16.88 | 16.88 | 16.64 | 16.68 | 2,281 | +0.03(+0.16%) |
May 23, 2016 | 16.38 | 16.65 | 16.38 | 16.65 | 1,760 | +0.26(+1.58%) |
May 20, 2016 | 16.39 | 16.39 | 16.39 | 16.39 | 259 | -0.04(-0.21%) |
May 19, 2016 | 16.44 | 16.59 | 16.42 | 16.43 | 2,080 | -0.16(-0.98%) |
May 18, 2016 | 16.88 | 16.88 | 16.58 | 16.59 | 2,942 | -0.10(-0.62%) |
May 17, 2016 | 17.02 | 17.02 | 16.70 | 16.70 | 4,588 | -0.06(-0.34%) |
May 16, 2016 | 16.82 | 16.89 | 16.75 | 16.75 | 781 | +0.10(+0.61%) |
May 13, 2016 | 16.87 | 16.87 | 16.65 | 16.65 | 1,341 | -0.49(-2.85%) |
May 12, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 659 | +0.12(+0.71%) |
May 11, 2016 | 17.03 | 17.03 | 17.00 | 17.02 | 2,594 | +0.07(+0.41%) |
May 10, 2016 | 16.82 | 16.95 | 16.73 | 16.95 | 4,425 | +0.13(+0.77%) |
May 09, 2016 | 16.71 | 16.86 | 16.71 | 16.82 | 1,463 | -0.18(-1.07%) |
May 06, 2016 | 17.34 | 17.34 | 17.00 | 17.00 | 441 | -0.03(-0.20%) |
May 05, 2016 | 16.84 | 17.04 | 16.81 | 17.04 | 1,624 | -0.08(-0.49%) |
May 04, 2016 | 16.83 | 17.12 | 16.83 | 17.12 | 36,155 | +0.06(+0.35%) |
May 03, 2016 | 16.94 | 17.06 | 16.94 | 17.06 | 515 | -0.16(-0.94%) |
May 02, 2016 | 17.24 | 17.40 | 17.18 | 17.22 | 1,936 | -0.08(-0.44%) |
Apr 29, 2016 | 17.95 | 17.95 | 17.12 | 17.30 | 3,669 | +0.16(+0.92%) |
Apr 28, 2016 | 17.21 | 17.36 | 17.14 | 17.14 | 2,215 | -0.16(-0.92%) |
Apr 27, 2016 | 17.13 | 17.35 | 17.13 | 17.30 | 2,365 | +0.02(+0.13%) |
Apr 26, 2016 | 17.18 | 17.34 | 17.11 | 17.28 | 6,918 | +0.24(+1.40%) |
Apr 25, 2016 | 17.21 | 17.25 | 17.04 | 17.04 | 2,145 | -0.01(-0.06%) |
Apr 22, 2016 | 17.09 | 17.25 | 16.98 | 17.05 | 6,498 | +0.04(+0.24%) |
Apr 21, 2016 | 17.19 | 17.19 | 16.46 | 17.01 | 21,490 | -0.23(-1.33%) |
Apr 20, 2016 | 17.20 | 17.24 | 17.20 | 17.24 | 935 | +0.06(+0.35%) |
Apr 19, 2016 | 17.12 | 17.21 | 17.12 | 17.18 | 6,968 | +0.12(+0.70%) |
Apr 18, 2016 | 17.30 | 17.30 | 16.90 | 17.06 | 41,495 | +0.13(+0.78%) |
Apr 15, 2016 | 16.96 | 17.08 | 16.90 | 16.93 | 39,737 | +0.01(+0.06%) |
Apr 14, 2016 | 17.00 | 17.12 | 16.89 | 16.92 | 21,695 | -0.03(-0.18%) |
Apr 13, 2016 | 16.98 | 17.07 | 16.94 | 16.95 | 42,722 | -0.01(-0.06%) |
Apr 12, 2016 | 16.92 | 17.07 | 16.89 | 16.96 | 75,253 | +0.01(+0.08%) |
Apr 11, 2016 | 16.68 | 16.99 | 16.68 | 16.95 | 5,128 | +0.28(+1.66%) |
Apr 08, 2016 | 16.63 | 16.67 | 16.62 | 16.67 | 6,504 | +0.21(+1.27%) |
Apr 07, 2016 | 16.06 | 16.56 | 15.83 | 16.46 | 1,773 | -0.17(-1.05%) |
Apr 06, 2016 | 16.38 | 16.64 | 16.38 | 16.64 | 1,563 | +0.17(+1.03%) |
Apr 05, 2016 | 16.55 | 16.55 | 16.47 | 16.47 | 927 | -0.05(-0.29%) |
Apr 04, 2016 | 16.69 | 16.69 | 16.44 | 16.51 | 24,130 | -0.18(-1.07%) |
Apr 01, 2016 | 16.77 | 16.77 | 16.69 | 16.69 | 811 | -0.36(-2.10%) |
Mar 31, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 1,732 | +0.08(+0.50%) |
Mar 30, 2016 | 16.87 | 17.06 | 16.83 | 16.97 | 15,519 | +0.33(+1.96%) |
Mar 29, 2016 | 16.48 | 16.66 | 16.48 | 16.64 | 4,871 | -0.05(-0.30%) |
Mar 28, 2016 | 16.50 | 16.70 | 16.50 | 16.69 | 11,925 | +0.30(+1.82%) |
Mar 24, 2016 | 16.34 | 16.39 | 16.39 | 16.39 | 1,900 | -0.07(-0.42%) |
Mar 23, 2016 | 16.49 | 16.69 | 16.45 | 16.46 | 1,905 | -0.30(-1.79%) |
Mar 21, 2016 | 16.79 | 16.76 | 16.76 | 16.76 | 5 | +0.10(+0.60%) |
Mar 18, 2016 | 17.06 | 17.06 | 16.66 | 16.66 | 4,135 | -0.27(-1.59%) |
Mar 17, 2016 | 16.61 | 16.96 | 16.61 | 16.93 | 6,890 | +0.57(+3.48%) |
Mar 16, 2016 | 16.04 | 16.44 | 16.04 | 16.36 | 2,968 | +0.28(+1.74%) |
Mar 15, 2016 | 16.09 | 16.14 | 16.07 | 16.08 | 2,299 | -0.11(-0.68%) |
Mar 14, 2016 | 16.22 | 16.34 | 16.19 | 16.19 | 5,094 | -0.21(-1.26%) |
Mar 11, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 934 | +0.35(+2.16%) |
Mar 10, 2016 | 15.97 | 16.19 | 15.97 | 16.05 | 10,499 | -0.06(-0.36%) |
Mar 09, 2016 | 16.03 | 16.11 | 16.03 | 16.11 | 3,090 | +0.17(+1.05%) |
Mar 08, 2016 | 16.06 | 16.06 | 15.93 | 15.94 | 4,485 | -0.13(-0.81%) |
Mar 07, 2016 | 16.06 | 16.11 | 16.01 | 16.07 | 1,511 | +0.07(+0.47%) |
Mar 04, 2016 | 15.89 | 16.11 | 15.89 | 16.00 | 4,916 | +0.12(+0.73%) |
Mar 03, 2016 | 15.78 | 15.88 | 15.78 | 15.88 | 1,282 | +0.16(+0.99%) |
Mar 02, 2016 | 15.49 | 15.72 | 15.49 | 15.72 | 2,646 | +0.19(+1.25%) |