Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.99 | 18.16 | 17.84 | 18.10 | 3,506,885 | +0.13(+0.72%) |
May 27, 2016 | 17.90 | 17.97 | 17.97 | 17.97 | 1,295,100 | +0.08(+0.45%) |
May 26, 2016 | 17.90 | 18.07 | 17.86 | 17.89 | 1,431,407 | -0.01(-0.06%) |
May 25, 2016 | 17.82 | 18.11 | 17.80 | 17.90 | 1,350,831 | +0.12(+0.67%) |
May 24, 2016 | 17.48 | 17.81 | 17.44 | 17.78 | 1,498,241 | +0.31(+1.77%) |
May 23, 2016 | 17.63 | 17.73 | 17.47 | 17.47 | 1,354,294 | -0.22(-1.24%) |
May 20, 2016 | 17.85 | 18.19 | 17.58 | 17.69 | 2,672,259 | -0.10(-0.56%) |
May 19, 2016 | 17.60 | 17.79 | 17.42 | 17.79 | 2,477,324 | +0.11(+0.62%) |
May 18, 2016 | 17.46 | 17.68 | 17.42 | 17.68 | 2,015,337 | +0.21(+1.20%) |
May 17, 2016 | 17.44 | 17.64 | 17.39 | 17.47 | 1,946,503 | -0.05(-0.29%) |
May 16, 2016 | 17.49 | 17.71 | 17.37 | 17.52 | 1,713,040 | +0.03(+0.17%) |
May 13, 2016 | 17.52 | 17.85 | 17.43 | 17.49 | 1,773,701 | -0.08(-0.46%) |
May 12, 2016 | 17.73 | 17.86 | 17.32 | 17.57 | 2,479,447 | -0.11(-0.62%) |
May 11, 2016 | 17.65 | 17.93 | 17.64 | 17.68 | 2,974,893 | -0.03(-0.17%) |
May 10, 2016 | 16.76 | 17.78 | 16.76 | 17.71 | 3,580,037 | +0.99(+5.92%) |
May 09, 2016 | 16.89 | 16.96 | 16.58 | 16.72 | 1,806,243 | -0.25(-1.47%) |
May 06, 2016 | 16.33 | 17.05 | 16.33 | 16.97 | 2,483,417 | +0.39(+2.35%) |
May 05, 2016 | 16.00 | 16.79 | 16.00 | 16.58 | 2,655,529 | +0.36(+2.22%) |
May 04, 2016 | 16.36 | 16.48 | 16.16 | 16.22 | 1,426,423 | -0.25(-1.52%) |
May 03, 2016 | 16.80 | 16.85 | 16.40 | 16.47 | 1,996,514 | -0.46(-2.72%) |
May 02, 2016 | 16.71 | 17.12 | 16.66 | 16.93 | 1,953,216 | +0.25(+1.50%) |
Apr 29, 2016 | 16.91 | 17.00 | 16.49 | 16.68 | 1,644,765 | -0.27(-1.59%) |
Apr 28, 2016 | 17.22 | 17.31 | 16.90 | 16.95 | 1,190,592 | -0.39(-2.25%) |
Apr 27, 2016 | 17.31 | 17.49 | 17.17 | 17.34 | 999,542 | +0.03(+0.17%) |
Apr 26, 2016 | 16.99 | 17.36 | 16.96 | 17.31 | 1,371,240 | +0.42(+2.49%) |
Apr 25, 2016 | 16.93 | 16.98 | 16.74 | 16.89 | 1,359,362 | -0.12(-0.71%) |
Apr 22, 2016 | 16.99 | 17.09 | 16.90 | 17.01 | 1,193,111 | +0.05(+0.29%) |
Apr 21, 2016 | 17.01 | 17.06 | 16.82 | 16.96 | 1,211,200 | -0.04(-0.24%) |
Apr 20, 2016 | 16.95 | 17.03 | 16.82 | 17.00 | 1,472,102 | +0.02(+0.12%) |
Apr 19, 2016 | 16.91 | 17.04 | 16.76 | 16.98 | 1,610,901 | +0.09(+0.53%) |
Apr 18, 2016 | 16.74 | 16.97 | 16.66 | 16.89 | 1,338,834 | +0.03(+0.18%) |
Apr 15, 2016 | 16.88 | 17.01 | 16.71 | 16.86 | 1,275,538 | -0.04(-0.24%) |
Apr 14, 2016 | 16.65 | 17.18 | 16.53 | 16.90 | 2,517,233 | +0.22(+1.32%) |
Apr 13, 2016 | 16.18 | 16.71 | 16.16 | 16.68 | 2,597,390 | +0.62(+3.86%) |
Apr 12, 2016 | 15.69 | 16.08 | 15.61 | 16.06 | 2,030,460 | +0.39(+2.49%) |
Apr 11, 2016 | 15.43 | 15.76 | 15.41 | 15.67 | 2,238,609 | +0.25(+1.62%) |
Apr 08, 2016 | 15.69 | 15.80 | 15.32 | 15.42 | 1,315,218 | -0.11(-0.71%) |
Apr 07, 2016 | 16.05 | 16.17 | 15.47 | 15.53 | 1,937,726 | -0.63(-3.90%) |
Apr 06, 2016 | 16.00 | 16.18 | 15.86 | 16.16 | 1,786,419 | +0.18(+1.13%) |
Apr 05, 2016 | 15.93 | 16.17 | 15.91 | 15.98 | 2,250,003 | -0.08(-0.50%) |
Apr 04, 2016 | 16.23 | 16.27 | 15.96 | 16.06 | 1,674,728 | -0.17(-1.05%) |
Apr 01, 2016 | 16.07 | 16.27 | 15.73 | 16.23 | 2,510,905 | +0.06(+0.37%) |
Mar 31, 2016 | 15.93 | 16.20 | 15.88 | 16.17 | 2,085,059 | +0.24(+1.51%) |
Mar 30, 2016 | 15.89 | 16.05 | 15.77 | 15.93 | 1,796,996 | +0.09(+0.57%) |
Mar 29, 2016 | 15.75 | 15.90 | 15.35 | 15.84 | 1,829,080 | -0.03(-0.19%) |
Mar 28, 2016 | 16.06 | 16.08 | 15.65 | 15.87 | 1,743,400 | -0.16(-1.00%) |
Mar 24, 2016 | 15.81 | 16.03 | 16.03 | 16.03 | 1,945,200 | +0.03(+0.19%) |
Mar 23, 2016 | 16.20 | 16.33 | 15.99 | 16.00 | 2,261,103 | -0.33(-2.02%) |
Mar 22, 2016 | 16.45 | 16.57 | 16.26 | 16.33 | 2,081,392 | -0.23(-1.39%) |
Mar 21, 2016 | 16.62 | 16.75 | 16.43 | 16.56 | 2,008,547 | -0.06(-0.36%) |
Mar 18, 2016 | 15.91 | 16.66 | 15.86 | 16.62 | 5,140,127 | +0.83(+5.26%) |
Mar 17, 2016 | 15.14 | 15.79 | 14.96 | 15.79 | 4,725,405 | +0.61(+4.02%) |
Mar 16, 2016 | 14.43 | 15.26 | 14.31 | 15.18 | 4,147,711 | +0.66(+4.55%) |
Mar 15, 2016 | 15.17 | 15.25 | 14.40 | 14.52 | 4,156,004 | -0.87(-5.65%) |
Mar 14, 2016 | 15.20 | 15.44 | 15.00 | 15.39 | 2,411,450 | +0.13(+0.85%) |
Mar 11, 2016 | 15.20 | 15.38 | 15.10 | 15.26 | 4,217,039 | +0.18(+1.19%) |
Mar 10, 2016 | 15.23 | 15.35 | 14.91 | 15.08 | 3,835,653 | -0.11(-0.72%) |
Mar 09, 2016 | 15.53 | 15.55 | 15.19 | 15.19 | 1,715,715 | -0.24(-1.56%) |
Mar 08, 2016 | 15.72 | 15.84 | 15.41 | 15.43 | 1,847,420 | -0.42(-2.65%) |
Mar 07, 2016 | 15.59 | 15.86 | 15.46 | 15.85 | 2,608,875 | +0.16(+1.02%) |
Mar 04, 2016 | 15.60 | 15.83 | 15.54 | 15.69 | 1,535,179 | +0.10(+0.64%) |
Mar 03, 2016 | 15.54 | 15.62 | 15.50 | 15.59 | 1,434,020 | +0.02(+0.13%) |
Mar 02, 2016 | 15.24 | 15.66 | 15.24 | 15.57 | 1,973,626 | +0.31(+2.03%) |