Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.68 | 17.74 | 17.48 | 17.65 | 63,119 | +0.04(+0.21%) |
May 27, 2016 | 17.52 | 17.61 | 17.61 | 17.61 | 28,471 | +0.08(+0.47%) |
May 26, 2016 | 17.49 | 17.59 | 17.47 | 17.53 | 21,895 | +0.00(+0.00%) |
May 25, 2016 | 17.65 | 17.72 | 17.48 | 17.53 | 27,792 | -0.13(-0.72%) |
May 24, 2016 | 17.19 | 17.74 | 17.19 | 17.66 | 46,684 | +0.49(+2.86%) |
May 23, 2016 | 17.28 | 17.42 | 17.17 | 17.17 | 35,601 | -0.13(-0.78%) |
May 20, 2016 | 17.03 | 17.34 | 16.79 | 17.30 | 65,362 | +0.27(+1.59%) |
May 19, 2016 | 17.28 | 17.32 | 16.97 | 17.03 | 26,078 | -0.49(-2.79%) |
May 18, 2016 | 17.35 | 17.68 | 17.27 | 17.52 | 95,927 | +0.08(+0.47%) |
May 17, 2016 | 17.60 | 17.67 | 17.24 | 17.44 | 85,499 | -0.19(-1.08%) |
May 16, 2016 | 17.52 | 17.71 | 17.51 | 17.63 | 55,260 | +0.11(+0.62%) |
May 13, 2016 | 17.78 | 17.94 | 17.47 | 17.52 | 57,326 | -0.34(-1.92%) |
May 12, 2016 | 18.11 | 18.50 | 17.81 | 17.86 | 37,105 | -0.23(-1.25%) |
May 11, 2016 | 18.22 | 18.49 | 18.02 | 18.09 | 57,177 | -0.15(-0.84%) |
May 10, 2016 | 17.90 | 18.40 | 17.90 | 18.24 | 78,477 | +0.34(+1.92%) |
May 09, 2016 | 17.92 | 17.99 | 17.79 | 17.90 | 84,005 | -0.12(-0.65%) |
May 06, 2016 | 17.80 | 18.01 | 17.66 | 18.01 | 77,228 | +0.09(+0.50%) |
May 05, 2016 | 17.91 | 17.98 | 17.78 | 17.92 | 45,906 | -0.01(-0.05%) |
May 04, 2016 | 17.65 | 18.04 | 17.57 | 17.93 | 62,933 | +0.24(+1.33%) |
May 03, 2016 | 17.69 | 17.80 | 17.63 | 17.70 | 68,415 | -0.04(-0.20%) |
May 02, 2016 | 17.61 | 17.79 | 17.60 | 17.73 | 106,176 | +0.24(+1.34%) |
Apr 29, 2016 | 17.69 | 17.69 | 17.38 | 17.50 | 39,759 | -0.24(-1.38%) |
Apr 28, 2016 | 18.07 | 18.09 | 17.65 | 17.74 | 88,415 | +0.27(+1.55%) |
Apr 27, 2016 | 17.23 | 17.50 | 17.11 | 17.47 | 66,761 | +0.22(+1.26%) |
Apr 26, 2016 | 17.32 | 17.48 | 17.11 | 17.25 | 34,620 | +0.03(+0.16%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.13 | 17.23 | 51,990 | -0.29(-1.65%) |
Apr 22, 2016 | 17.24 | 17.53 | 17.20 | 17.52 | 67,077 | +0.24(+1.36%) |
Apr 21, 2016 | 17.09 | 17.37 | 17.04 | 17.28 | 34,517 | +0.15(+0.90%) |
Apr 20, 2016 | 17.15 | 17.32 | 17.06 | 17.13 | 73,843 | -0.01(-0.05%) |
Apr 19, 2016 | 17.26 | 17.41 | 17.10 | 17.14 | 35,458 | -0.06(-0.37%) |
Apr 18, 2016 | 17.31 | 17.31 | 17.08 | 17.20 | 33,830 | +0.04(+0.21%) |
Apr 15, 2016 | 17.07 | 17.25 | 17.02 | 17.16 | 28,231 | +0.01(+0.05%) |
Apr 14, 2016 | 17.27 | 17.30 | 17.09 | 17.16 | 39,516 | -0.14(-0.84%) |
Apr 13, 2016 | 16.72 | 17.36 | 16.72 | 17.30 | 56,559 | +0.61(+3.63%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.55 | 16.69 | 37,122 | +0.14(+0.82%) |
Apr 11, 2016 | 16.76 | 16.81 | 16.56 | 16.56 | 50,973 | -0.14(-0.87%) |
Apr 08, 2016 | 16.80 | 16.88 | 16.46 | 16.70 | 129,216 | -0.05(-0.32%) |
Apr 07, 2016 | 16.73 | 16.82 | 16.64 | 16.76 | 332,930 | -0.08(-0.48%) |
Apr 06, 2016 | 16.87 | 16.89 | 16.59 | 16.84 | 58,940 | -0.04(-0.21%) |
Apr 05, 2016 | 16.86 | 17.04 | 16.75 | 16.87 | 133,680 | -0.15(-0.90%) |
Apr 04, 2016 | 17.12 | 17.12 | 16.94 | 17.03 | 56,790 | -0.13(-0.74%) |
Apr 01, 2016 | 17.18 | 17.29 | 16.94 | 17.16 | 46,754 | +0.02(+0.11%) |
Mar 31, 2016 | 17.35 | 17.42 | 17.02 | 17.14 | 245,069 | -0.15(-0.89%) |
Mar 30, 2016 | 17.53 | 17.53 | 17.23 | 17.29 | 54,395 | -0.24(-1.39%) |
Mar 29, 2016 | 17.41 | 17.64 | 17.25 | 17.53 | 80,604 | +0.16(+0.94%) |
Mar 28, 2016 | 17.47 | 17.59 | 17.25 | 17.37 | 53,738 | -0.11(-0.62%) |
Mar 24, 2016 | 17.15 | 17.48 | 17.48 | 17.48 | 65,463 | +0.33(+1.90%) |
Mar 23, 2016 | 17.25 | 17.28 | 16.97 | 17.16 | 65,244 | -0.05(-0.26%) |
Mar 22, 2016 | 17.32 | 17.32 | 17.12 | 17.20 | 51,440 | -0.14(-0.78%) |
Mar 21, 2016 | 17.58 | 17.58 | 16.97 | 17.34 | 108,487 | -0.38(-2.14%) |
Mar 18, 2016 | 17.50 | 17.72 | 17.35 | 17.72 | 134,352 | +0.33(+1.93%) |
Mar 17, 2016 | 17.58 | 17.58 | 17.13 | 17.38 | 52,098 | -0.26(-1.49%) |
Mar 16, 2016 | 17.20 | 17.71 | 17.20 | 17.64 | 42,906 | +0.35(+2.04%) |
Mar 15, 2016 | 17.53 | 17.63 | 17.22 | 17.29 | 22,955 | -0.37(-2.10%) |
Mar 14, 2016 | 17.61 | 17.71 | 17.34 | 17.66 | 53,474 | +0.00(+0.00%) |
Mar 11, 2016 | 17.41 | 17.71 | 17.41 | 17.66 | 66,889 | +0.31(+1.77%) |
Mar 10, 2016 | 17.56 | 17.75 | 17.22 | 17.35 | 57,634 | -0.18(-1.03%) |
Mar 09, 2016 | 17.44 | 17.54 | 17.33 | 17.53 | 72,968 | +0.11(+0.62%) |
Mar 08, 2016 | 17.51 | 17.66 | 17.35 | 17.43 | 113,513 | -0.14(-0.82%) |
Mar 07, 2016 | 17.45 | 17.77 | 17.45 | 17.57 | 89,419 | +0.08(+0.47%) |
Mar 04, 2016 | 17.07 | 17.51 | 17.07 | 17.49 | 76,186 | +0.35(+2.06%) |
Mar 03, 2016 | 17.00 | 17.25 | 16.91 | 17.14 | 67,405 | +0.07(+0.42%) |
Mar 02, 2016 | 16.97 | 17.08 | 16.89 | 17.06 | 87,054 | +0.05(+0.27%) |