Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.65 | 17.72 | 17.39 | 17.53 | 329,881 | +0.00(+0.00%) |
May 27, 2016 | 17.55 | 17.53 | 17.53 | 17.53 | 233,445 | -0.04(-0.24%) |
May 26, 2016 | 17.79 | 18.09 | 17.32 | 17.57 | 403,417 | -0.18(-1.03%) |
May 25, 2016 | 17.68 | 17.96 | 17.64 | 17.76 | 388,366 | +0.12(+0.70%) |
May 24, 2016 | 17.01 | 17.73 | 16.98 | 17.63 | 420,049 | +0.74(+4.37%) |
May 23, 2016 | 17.06 | 17.43 | 16.89 | 16.89 | 259,589 | -0.21(-1.25%) |
May 20, 2016 | 16.85 | 17.40 | 16.85 | 17.11 | 347,319 | +0.37(+2.21%) |
May 19, 2016 | 16.76 | 17.03 | 16.49 | 16.74 | 325,480 | -0.11(-0.68%) |
May 18, 2016 | 16.75 | 17.23 | 16.70 | 16.85 | 279,458 | -0.01(-0.05%) |
May 17, 2016 | 16.78 | 17.23 | 16.71 | 16.86 | 297,105 | +0.04(+0.24%) |
May 16, 2016 | 16.71 | 17.13 | 16.59 | 16.82 | 455,458 | +0.20(+1.23%) |
May 13, 2016 | 16.90 | 17.04 | 16.53 | 16.62 | 344,840 | -0.35(-2.08%) |
May 12, 2016 | 17.94 | 17.99 | 16.88 | 16.97 | 592,473 | -0.84(-4.74%) |
May 11, 2016 | 17.81 | 18.14 | 17.71 | 17.81 | 382,464 | +0.01(+0.05%) |
May 10, 2016 | 17.77 | 18.03 | 17.63 | 17.80 | 391,724 | +0.13(+0.74%) |
May 09, 2016 | 18.02 | 18.17 | 17.49 | 17.67 | 496,237 | -0.39(-2.18%) |
May 06, 2016 | 17.08 | 18.09 | 17.02 | 18.07 | 601,831 | +1.04(+6.12%) |
May 05, 2016 | 16.96 | 17.39 | 16.64 | 17.03 | 596,180 | -0.25(-1.47%) |
May 04, 2016 | 16.95 | 17.69 | 16.30 | 17.28 | 884,605 | -0.38(-2.14%) |
May 03, 2016 | 17.76 | 18.01 | 17.44 | 17.66 | 377,238 | -0.33(-1.82%) |
May 02, 2016 | 17.83 | 18.12 | 17.74 | 17.99 | 219,614 | +0.19(+1.06%) |
Apr 29, 2016 | 18.12 | 18.29 | 17.72 | 17.80 | 411,975 | -0.40(-2.21%) |
Apr 28, 2016 | 18.47 | 18.57 | 18.13 | 18.20 | 243,074 | -0.41(-2.20%) |
Apr 27, 2016 | 18.42 | 18.65 | 18.25 | 18.61 | 342,003 | +0.22(+1.20%) |
Apr 26, 2016 | 18.13 | 18.53 | 18.13 | 18.39 | 316,281 | +0.35(+1.96%) |
Apr 25, 2016 | 18.17 | 18.31 | 17.83 | 18.03 | 284,365 | -0.21(-1.17%) |
Apr 22, 2016 | 18.08 | 18.35 | 18.08 | 18.25 | 304,137 | +0.25(+1.37%) |
Apr 21, 2016 | 18.22 | 18.33 | 17.96 | 18.00 | 221,917 | -0.22(-1.21%) |
Apr 20, 2016 | 18.31 | 18.37 | 18.14 | 18.22 | 199,133 | -0.09(-0.49%) |
Apr 19, 2016 | 18.34 | 18.45 | 18.12 | 18.31 | 236,569 | +0.11(+0.63%) |
Apr 18, 2016 | 17.98 | 18.40 | 17.88 | 18.20 | 240,157 | +0.22(+1.23%) |
Apr 15, 2016 | 17.85 | 18.12 | 17.57 | 17.98 | 462,930 | -0.17(-0.95%) |
Apr 14, 2016 | 18.35 | 18.41 | 17.57 | 18.15 | 525,110 | -0.50(-2.68%) |
Apr 13, 2016 | 17.85 | 18.65 | 17.85 | 18.65 | 486,645 | +0.89(+5.03%) |
Apr 12, 2016 | 17.45 | 17.89 | 17.43 | 17.76 | 449,205 | +0.26(+1.50%) |
Apr 11, 2016 | 17.35 | 17.89 | 17.35 | 17.49 | 315,306 | +0.25(+1.47%) |
Apr 08, 2016 | 17.02 | 17.35 | 16.94 | 17.24 | 363,221 | +0.43(+2.54%) |
Apr 07, 2016 | 17.26 | 17.43 | 16.64 | 16.81 | 559,027 | -0.61(-3.48%) |
Apr 06, 2016 | 17.41 | 17.54 | 17.20 | 17.42 | 354,302 | +0.01(+0.05%) |
Apr 05, 2016 | 17.51 | 17.53 | 17.18 | 17.41 | 372,634 | -0.17(-0.98%) |
Apr 04, 2016 | 17.93 | 17.99 | 17.52 | 17.58 | 436,979 | -0.38(-2.10%) |
Apr 01, 2016 | 18.03 | 18.04 | 17.58 | 17.96 | 349,382 | -0.28(-1.53%) |
Mar 31, 2016 | 18.15 | 18.36 | 18.12 | 18.24 | 316,979 | +0.09(+0.50%) |
Mar 30, 2016 | 18.23 | 18.44 | 18.03 | 18.15 | 264,657 | +0.04(+0.23%) |
Mar 29, 2016 | 17.55 | 18.13 | 17.39 | 18.11 | 334,085 | +0.53(+3.03%) |
Mar 28, 2016 | 17.59 | 17.72 | 17.34 | 17.58 | 229,999 | +0.01(+0.05%) |
Mar 24, 2016 | 17.53 | 17.57 | 17.57 | 17.57 | 272,885 | -0.14(-0.79%) |
Mar 23, 2016 | 17.75 | 17.86 | 17.57 | 17.71 | 259,829 | -0.16(-0.87%) |
Mar 22, 2016 | 17.85 | 17.98 | 17.70 | 17.86 | 240,677 | -0.17(-0.95%) |
Mar 21, 2016 | 18.17 | 18.33 | 17.94 | 18.03 | 355,395 | -0.21(-1.17%) |
Mar 18, 2016 | 17.84 | 18.27 | 17.65 | 18.25 | 1,250,817 | +0.52(+2.91%) |
Mar 17, 2016 | 17.20 | 17.82 | 17.17 | 17.73 | 372,097 | +0.48(+2.81%) |
Mar 16, 2016 | 16.81 | 17.27 | 16.68 | 17.25 | 528,903 | +0.40(+2.39%) |
Mar 15, 2016 | 17.50 | 17.50 | 16.78 | 16.85 | 520,452 | -0.84(-4.78%) |
Mar 14, 2016 | 17.59 | 17.72 | 17.32 | 17.69 | 523,582 | +0.00(+0.00%) |
Mar 11, 2016 | 17.23 | 17.73 | 17.20 | 17.69 | 345,145 | +0.57(+3.30%) |
Mar 10, 2016 | 17.68 | 17.74 | 16.80 | 17.12 | 567,880 | -0.49(-2.79%) |
Mar 09, 2016 | 17.60 | 17.82 | 17.48 | 17.62 | 375,733 | +0.08(+0.47%) |
Mar 08, 2016 | 17.56 | 17.71 | 17.17 | 17.53 | 597,616 | -0.27(-1.52%) |
Mar 07, 2016 | 17.56 | 17.83 | 17.42 | 17.80 | 455,706 | +0.16(+0.88%) |
Mar 04, 2016 | 17.51 | 17.76 | 17.39 | 17.65 | 608,769 | +0.18(+1.03%) |
Mar 03, 2016 | 17.10 | 17.49 | 16.98 | 17.47 | 661,839 | +0.39(+2.31%) |
Mar 02, 2016 | 16.71 | 17.07 | 16.61 | 17.07 | 790,068 | +0.42(+2.51%) |