Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.59 | 17.67 | 17.54 | 17.56 | 354,500 | -0.01(-0.06%) |
May 27, 2016 | 17.47 | 17.57 | 17.57 | 17.57 | 223,615 | +0.04(+0.22%) |
May 26, 2016 | 17.52 | 17.60 | 17.43 | 17.53 | 288,727 | +0.06(+0.34%) |
May 25, 2016 | 17.34 | 17.57 | 17.33 | 17.47 | 438,342 | +0.14(+0.79%) |
May 24, 2016 | 17.19 | 17.40 | 17.19 | 17.34 | 352,832 | +0.16(+0.92%) |
May 23, 2016 | 17.17 | 17.34 | 17.16 | 17.18 | 307,999 | +0.01(+0.03%) |
May 20, 2016 | 17.16 | 17.31 | 17.12 | 17.17 | 268,812 | +0.00(+0.00%) |
May 19, 2016 | 17.36 | 17.36 | 16.95 | 17.17 | 413,171 | -0.22(-1.26%) |
May 18, 2016 | 17.51 | 17.53 | 17.27 | 17.39 | 390,486 | -0.11(-0.65%) |
May 17, 2016 | 17.40 | 17.51 | 17.30 | 17.51 | 470,434 | +0.10(+0.59%) |
May 16, 2016 | 17.34 | 17.41 | 17.25 | 17.40 | 471,620 | +0.16(+0.91%) |
May 13, 2016 | 17.38 | 17.39 | 17.25 | 17.25 | 606,994 | -0.06(-0.34%) |
May 12, 2016 | 17.45 | 17.48 | 17.19 | 17.30 | 388,333 | -0.02(-0.13%) |
May 11, 2016 | 17.28 | 17.48 | 17.27 | 17.33 | 389,232 | +0.02(+0.09%) |
May 10, 2016 | 17.17 | 17.31 | 17.17 | 17.31 | 321,172 | +0.14(+0.79%) |
May 09, 2016 | 17.17 | 17.24 | 16.97 | 17.17 | 328,832 | +0.08(+0.44%) |
May 06, 2016 | 16.77 | 17.19 | 16.77 | 17.10 | 608,957 | +0.34(+2.01%) |
May 05, 2016 | 16.94 | 16.97 | 16.73 | 16.76 | 259,363 | -0.16(-0.96%) |
May 04, 2016 | 16.91 | 16.96 | 16.77 | 16.92 | 190,357 | +0.03(+0.19%) |
May 03, 2016 | 16.90 | 16.91 | 16.60 | 16.89 | 253,481 | -0.07(-0.38%) |
May 02, 2016 | 16.91 | 17.02 | 16.89 | 16.96 | 304,603 | +0.01(+0.03%) |
Apr 29, 2016 | 16.96 | 17.03 | 16.78 | 16.95 | 512,257 | -0.04(-0.22%) |
Apr 28, 2016 | 17.07 | 17.18 | 16.98 | 16.99 | 600,528 | -0.20(-1.14%) |
Apr 27, 2016 | 17.15 | 17.26 | 17.06 | 17.19 | 420,106 | -0.09(-0.53%) |
Apr 26, 2016 | 17.24 | 17.42 | 17.10 | 17.28 | 489,125 | +0.11(+0.63%) |
Apr 25, 2016 | 17.13 | 17.31 | 16.95 | 17.17 | 378,707 | +0.10(+0.57%) |
Apr 22, 2016 | 16.93 | 17.13 | 16.92 | 17.07 | 279,333 | +0.15(+0.87%) |
Apr 21, 2016 | 16.91 | 17.10 | 16.84 | 16.92 | 331,582 | -0.08(-0.48%) |
Apr 20, 2016 | 17.05 | 17.09 | 16.79 | 17.01 | 327,570 | -0.03(-0.16%) |
Apr 19, 2016 | 17.02 | 17.09 | 16.74 | 17.03 | 419,301 | +0.04(+0.26%) |
Apr 18, 2016 | 17.08 | 17.38 | 16.91 | 16.99 | 703,361 | -0.02(-0.13%) |
Apr 15, 2016 | 17.09 | 17.09 | 16.97 | 17.01 | 291,329 | +0.02(+0.10%) |
Apr 14, 2016 | 17.00 | 17.08 | 16.91 | 17.00 | 328,125 | +0.09(+0.51%) |
Apr 13, 2016 | 16.96 | 17.01 | 16.84 | 16.91 | 295,988 | +0.05(+0.29%) |
Apr 12, 2016 | 16.77 | 16.95 | 16.68 | 16.86 | 310,326 | +0.14(+0.84%) |
Apr 11, 2016 | 16.68 | 16.79 | 16.63 | 16.72 | 228,639 | +0.12(+0.72%) |
Apr 08, 2016 | 16.64 | 16.71 | 16.51 | 16.60 | 243,620 | +0.12(+0.75%) |
Apr 07, 2016 | 16.53 | 16.66 | 16.37 | 16.48 | 264,795 | -0.12(-0.72%) |
Apr 06, 2016 | 16.45 | 16.75 | 16.45 | 16.60 | 268,778 | +0.09(+0.56%) |
Apr 05, 2016 | 16.55 | 16.78 | 16.42 | 16.50 | 328,740 | -0.16(-0.97%) |
Apr 04, 2016 | 16.87 | 16.91 | 16.67 | 16.67 | 374,919 | -0.22(-1.28%) |
Apr 01, 2016 | 16.81 | 16.96 | 16.75 | 16.88 | 399,062 | -0.04(-0.26%) |
Mar 31, 2016 | 16.94 | 16.98 | 16.81 | 16.93 | 506,576 | -0.06(-0.35%) |
Mar 30, 2016 | 16.97 | 17.04 | 16.88 | 16.98 | 510,155 | +0.07(+0.42%) |
Mar 29, 2016 | 16.65 | 16.98 | 16.57 | 16.91 | 462,805 | +0.19(+1.16%) |
Mar 28, 2016 | 16.76 | 16.87 | 16.60 | 16.72 | 340,191 | +0.02(+0.10%) |
Mar 24, 2016 | 16.60 | 16.70 | 16.70 | 16.70 | 298,033 | +0.02(+0.13%) |
Mar 23, 2016 | 16.87 | 16.91 | 16.66 | 16.68 | 278,045 | -0.24(-1.44%) |
Mar 22, 2016 | 16.84 | 16.98 | 16.74 | 16.93 | 684,992 | +0.09(+0.51%) |
Mar 21, 2016 | 16.83 | 17.01 | 16.74 | 16.84 | 344,614 | +0.01(+0.03%) |
Mar 18, 2016 | 17.00 | 17.01 | 16.74 | 16.83 | 459,704 | -0.04(-0.26%) |
Mar 17, 2016 | 16.81 | 17.02 | 16.56 | 16.88 | 651,864 | +0.15(+0.87%) |
Mar 16, 2016 | 16.50 | 16.76 | 16.40 | 16.73 | 439,220 | +0.24(+1.47%) |
Mar 15, 2016 | 16.51 | 16.51 | 16.15 | 16.49 | 397,596 | -0.01(-0.03%) |
Mar 14, 2016 | 16.50 | 16.50 | 16.35 | 16.49 | 284,841 | +0.03(+0.20%) |
Mar 11, 2016 | 16.44 | 16.49 | 16.31 | 16.46 | 414,183 | +0.08(+0.49%) |
Mar 10, 2016 | 16.37 | 16.51 | 16.11 | 16.38 | 848,034 | +0.05(+0.33%) |
Mar 09, 2016 | 15.80 | 16.37 | 15.80 | 16.33 | 842,067 | +0.54(+3.40%) |
Mar 08, 2016 | 16.04 | 16.04 | 15.72 | 15.79 | 523,704 | -0.23(-1.44%) |
Mar 07, 2016 | 15.82 | 16.09 | 15.70 | 16.02 | 510,795 | +0.09(+0.54%) |
Mar 04, 2016 | 16.24 | 16.54 | 15.64 | 15.94 | 732,415 | -0.26(-1.62%) |
Mar 03, 2016 | 16.10 | 16.40 | 16.10 | 16.20 | 459,358 | +0.10(+0.63%) |
Mar 02, 2016 | 15.82 | 16.23 | 15.82 | 16.10 | 783,703 | +0.15(+0.94%) |