Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.23 | 18.28 | 18.06 | 18.06 | 3,282 | -0.41(-2.22%) |
May 27, 2016 | 18.16 | 18.47 | 18.47 | 18.47 | 800 | +0.10(+0.55%) |
May 26, 2016 | 18.31 | 18.43 | 18.19 | 18.37 | 4,049 | -0.13(-0.70%) |
May 25, 2016 | 17.96 | 18.50 | 17.96 | 18.50 | 6,321 | +0.50(+2.78%) |
May 24, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 1,494 | +0.40(+2.30%) |
May 23, 2016 | 18.00 | 18.00 | 17.50 | 17.59 | 2,314 | -0.23(-1.26%) |
May 20, 2016 | 17.75 | 17.90 | 17.59 | 17.82 | 6,956 | +0.30(+1.73%) |
May 19, 2016 | 17.52 | 17.52 | 17.52 | 17.52 | 326 | -0.06(-0.36%) |
May 18, 2016 | 17.58 | 17.58 | 17.58 | 17.58 | 225 | -0.02(-0.11%) |
May 17, 2016 | 17.65 | 17.72 | 17.60 | 17.60 | 640 | -0.05(-0.28%) |
May 16, 2016 | 17.55 | 17.65 | 17.55 | 17.65 | 2,507 | +0.36(+2.08%) |
May 13, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 735 | -0.15(-0.88%) |
May 12, 2016 | 17.33 | 17.44 | 17.33 | 17.44 | 871 | +0.17(+0.97%) |
May 10, 2016 | 17.50 | 17.50 | 17.23 | 17.28 | 46 | -0.35(-2.00%) |
May 09, 2016 | 17.50 | 17.63 | 17.50 | 17.63 | 859 | +0.13(+0.74%) |
May 06, 2016 | 17.49 | 17.79 | 17.49 | 17.50 | 3,787 | +0.03(+0.17%) |
May 05, 2016 | 17.78 | 17.97 | 17.47 | 17.47 | 1,304 | -0.48(-2.67%) |
May 04, 2016 | 17.00 | 17.95 | 16.98 | 17.95 | 3,486 | +0.92(+5.42%) |
May 03, 2016 | 17.08 | 17.09 | 17.01 | 17.03 | 801 | -0.06(-0.37%) |
May 02, 2016 | 17.13 | 17.24 | 16.98 | 17.09 | 1,854 | +0.31(+1.82%) |
Apr 29, 2016 | 16.66 | 16.78 | 16.66 | 16.78 | 1,092 | -0.17(-1.03%) |
Apr 28, 2016 | 16.93 | 16.96 | 16.93 | 16.96 | 1,471 | -0.05(-0.29%) |
Apr 26, 2016 | 17.14 | 17.20 | 16.70 | 17.01 | 78 | +0.05(+0.32%) |
Apr 25, 2016 | 17.35 | 17.82 | 16.72 | 16.95 | 2,831 | -0.55(-3.12%) |
Apr 22, 2016 | 16.60 | 17.50 | 16.60 | 17.50 | 12,694 | +1.33(+8.21%) |
Apr 20, 2016 | 16.10 | 16.17 | 16.00 | 16.17 | 27 | +0.12(+0.76%) |
Apr 19, 2016 | 16.12 | 16.68 | 16.05 | 16.05 | 1,091 | -0.65(-3.89%) |
Apr 18, 2016 | 15.95 | 16.70 | 15.95 | 16.70 | 2,336 | +0.40(+2.45%) |
Apr 15, 2016 | 16.56 | 16.66 | 16.30 | 16.30 | 1,763 | -0.38(-2.30%) |
Apr 14, 2016 | 16.49 | 16.68 | 16.49 | 16.68 | 841 | -0.03(-0.16%) |
Apr 13, 2016 | 16.72 | 16.72 | 16.71 | 16.71 | 488 | -0.01(-0.08%) |
Apr 12, 2016 | 16.57 | 16.72 | 16.52 | 16.72 | 1,686 | -0.06(-0.38%) |
Apr 11, 2016 | 16.82 | 17.18 | 16.63 | 16.79 | 2,838 | -0.03(-0.20%) |
Apr 08, 2016 | 16.28 | 16.95 | 16.28 | 16.82 | 1,771 | +0.30(+1.82%) |
Apr 06, 2016 | 16.87 | 17.04 | 16.41 | 16.52 | 64 | -0.64(-3.73%) |
Apr 05, 2016 | 16.40 | 17.16 | 16.40 | 17.16 | 1,882 | +0.76(+4.63%) |
Apr 04, 2016 | 16.19 | 16.40 | 16.19 | 16.40 | 3,067 | -0.10(-0.61%) |
Apr 01, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 974 | +0.16(+0.98%) |
Mar 31, 2016 | 16.43 | 16.65 | 16.25 | 16.34 | 1,064 | -0.03(-0.18%) |
Mar 30, 2016 | 17.05 | 17.05 | 16.33 | 16.37 | 1,924 | -0.23(-1.39%) |
Mar 29, 2016 | 16.75 | 17.09 | 16.60 | 16.60 | 1,759 | +0.24(+1.47%) |
Mar 28, 2016 | 16.57 | 16.84 | 16.36 | 16.36 | 3,831 | -0.39(-2.33%) |
Mar 24, 2016 | 16.12 | 16.75 | 16.75 | 16.75 | 3,900 | +0.74(+4.61%) |
Mar 23, 2016 | 15.95 | 16.27 | 15.47 | 16.01 | 9,419 | +0.64(+4.17%) |
Mar 22, 2016 | 16.05 | 16.05 | 15.37 | 15.37 | 2,620 | -0.23(-1.47%) |
Mar 21, 2016 | 15.86 | 16.01 | 15.60 | 15.60 | 1,583 | -0.55(-3.41%) |
Mar 18, 2016 | 16.15 | 16.36 | 16.15 | 16.15 | 2,182 | -0.32(-1.94%) |
Mar 17, 2016 | 16.35 | 16.80 | 15.01 | 16.47 | 7,122 | -0.30(-1.79%) |
Mar 16, 2016 | 16.90 | 16.90 | 16.76 | 16.77 | 1,441 | +0.01(+0.06%) |
Mar 15, 2016 | 16.79 | 16.79 | 16.76 | 16.76 | 388 | -0.39(-2.27%) |
Mar 14, 2016 | 16.72 | 17.18 | 16.72 | 17.15 | 2,683 | +0.01(+0.06%) |
Mar 11, 2016 | 16.83 | 17.20 | 16.83 | 17.14 | 2,629 | +0.04(+0.23%) |
Mar 10, 2016 | 17.10 | 17.16 | 17.10 | 17.10 | 618 | +0.18(+1.06%) |
Mar 09, 2016 | 17.50 | 17.50 | 16.92 | 16.92 | 712 | +0.02(+0.12%) |
Mar 08, 2016 | 17.13 | 17.97 | 16.79 | 16.90 | 1,753 | -0.60(-3.43%) |
Mar 07, 2016 | 16.95 | 17.50 | 16.95 | 17.50 | 2,679 | +0.65(+3.86%) |
Mar 04, 2016 | 16.75 | 16.85 | 16.75 | 16.85 | 1,017 | -0.13(-0.77%) |
Mar 03, 2016 | 16.62 | 17.10 | 16.62 | 16.98 | 5,810 | +0.48(+2.91%) |
Mar 02, 2016 | 15.56 | 16.50 | 15.56 | 16.50 | 1,800 | +0.51(+3.19%) |