Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 281 | +0.39(+2.34%) |
May 27, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 106 | -0.08(-0.51%) |
May 26, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 120 | -0.16(-0.95%) |
May 25, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 166 | +0.26(+1.60%) |
May 24, 2016 | 16.16 | 16.43 | 16.16 | 16.43 | 330 | +0.41(+2.55%) |
May 23, 2016 | 16.05 | 16.07 | 16.03 | 16.03 | 4,200 | +0.27(+1.70%) |
May 20, 2016 | 15.69 | 15.76 | 15.69 | 15.76 | 426 | +0.21(+1.33%) |
May 19, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 411 | -0.24(-1.53%) |
May 18, 2016 | 15.68 | 15.79 | 15.68 | 15.79 | 596 | +0.13(+0.82%) |
May 17, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 159 | +0.07(+0.42%) |
May 16, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 107 | +0.04(+0.27%) |
May 13, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 266 | +0.30(+1.94%) |
May 12, 2016 | 15.53 | 15.53 | 15.17 | 15.26 | 756 | -0.55(-3.47%) |
May 11, 2016 | 15.85 | 15.85 | 15.80 | 15.81 | 792 | -0.17(-1.05%) |
May 10, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 522 | -0.14(-0.86%) |
May 09, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 133 | +0.43(+2.76%) |
May 06, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 337 | -0.06(-0.36%) |
May 05, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 106 | +0.03(+0.21%) |
May 04, 2016 | 15.66 | 15.72 | 15.66 | 15.71 | 1,643 | -0.65(-3.99%) |
May 03, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 128 | -0.24(-1.47%) |
May 02, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 352 | +0.21(+1.26%) |
Apr 29, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 2,183 | -0.53(-3.11%) |
Apr 28, 2016 | 17.29 | 17.29 | 16.92 | 16.92 | 576 | -0.18(-1.04%) |
Apr 27, 2016 | 17.12 | 17.12 | 17.09 | 17.10 | 641 | -0.36(-2.04%) |
Apr 26, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 135 | -0.02(-0.11%) |
Apr 25, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 111 | +0.07(+0.40%) |
Apr 22, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 435 | +0.03(+0.19%) |
Apr 21, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 106 | +0.16(+0.92%) |
Apr 20, 2016 | 17.09 | 17.21 | 17.05 | 17.21 | 10,765 | +0.16(+0.94%) |
Apr 19, 2016 | 17.26 | 17.26 | 17.05 | 17.05 | 966 | -0.66(-3.71%) |
Apr 18, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 1,238 | +0.22(+1.28%) |
Apr 15, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 2,130 | -0.05(-0.31%) |
Apr 14, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 161 | +0.05(+0.27%) |
Apr 13, 2016 | 17.37 | 17.50 | 17.35 | 17.50 | 1,490 | +0.41(+2.42%) |
Apr 12, 2016 | 16.91 | 17.08 | 16.91 | 17.08 | 1,150 | +0.11(+0.66%) |
Apr 11, 2016 | 17.22 | 17.22 | 16.97 | 16.97 | 404 | -0.28(-1.61%) |
Apr 08, 2016 | 17.44 | 17.55 | 17.15 | 17.25 | 3,195 | -0.15(-0.88%) |
Apr 07, 2016 | 17.40 | 17.40 | 17.40 | 17.40 | 669 | +0.14(+0.81%) |
Apr 06, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 359 | +0.25(+1.45%) |
Apr 05, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 163 | -0.25(-1.43%) |
Apr 04, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 536 | +0.51(+3.03%) |
Apr 01, 2016 | 16.79 | 16.79 | 16.75 | 16.75 | 1,518 | +0.28(+1.68%) |
Mar 31, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 221 | +0.04(+0.26%) |
Mar 30, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 117 | +0.47(+2.94%) |
Mar 29, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 489 | +0.22(+1.37%) |
Mar 28, 2016 | 15.88 | 15.91 | 15.75 | 15.75 | 3,292 | -0.26(-1.64%) |
Mar 23, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 319 | -0.33(-2.01%) |
Mar 22, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 214 | +0.20(+1.22%) |
Mar 21, 2016 | 16.20 | 16.20 | 16.13 | 16.14 | 1,461 | +0.23(+1.42%) |
Mar 18, 2016 | 15.71 | 15.92 | 15.71 | 15.92 | 2,673 | +0.76(+5.02%) |
Mar 17, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 2,691 | -0.32(-2.10%) |
Mar 16, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 115 | -0.13(-0.81%) |
Mar 15, 2016 | 15.99 | 15.99 | 15.61 | 15.61 | 534 | -0.50(-3.09%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.11 | 16.11 | 1,128 | +0.05(+0.29%) |
Mar 11, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 1,064 | -0.23(-1.38%) |
Mar 10, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 206 | +0.26(+1.64%) |
Mar 09, 2016 | 16.25 | 16.25 | 15.99 | 16.02 | 4,520 | -0.39(-2.41%) |
Mar 08, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 245 | -0.39(-2.30%) |
Mar 07, 2016 | 16.85 | 16.85 | 16.80 | 16.80 | 292 | +0.29(+1.75%) |
Mar 04, 2016 | 16.56 | 16.32 | 16.51 | 16.51 | 3,906 | +0.20(+1.21%) |
Mar 03, 2016 | 16.42 | 16.42 | 16.32 | 16.32 | 632 | +0.09(+0.55%) |
Mar 02, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 158 | +0.30(+1.88%) |