Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.49 | 16.54 | 16.25 | 16.48 | 2,148,636 | +0.02(+0.13%) |
May 27, 2016 | 16.20 | 16.46 | 16.46 | 16.46 | 2,465,312 | +0.19(+1.14%) |
May 26, 2016 | 16.15 | 16.30 | 16.10 | 16.27 | 1,613,818 | +0.14(+0.90%) |
May 25, 2016 | 16.18 | 16.24 | 15.92 | 16.12 | 2,508,500 | -0.04(-0.26%) |
May 24, 2016 | 16.14 | 16.27 | 16.06 | 16.17 | 3,982,823 | +0.17(+1.06%) |
May 23, 2016 | 16.10 | 16.15 | 15.97 | 16.00 | 3,214,923 | -0.06(-0.35%) |
May 20, 2016 | 16.01 | 16.08 | 15.92 | 16.05 | 2,561,765 | +0.12(+0.74%) |
May 19, 2016 | 15.95 | 16.02 | 15.78 | 15.93 | 3,168,768 | -0.17(-1.06%) |
May 18, 2016 | 16.50 | 16.51 | 15.91 | 16.10 | 4,878,396 | -0.41(-2.47%) |
May 17, 2016 | 16.81 | 16.82 | 16.43 | 16.51 | 3,853,625 | -0.40(-2.35%) |
May 16, 2016 | 16.88 | 16.98 | 16.66 | 16.91 | 3,267,795 | +0.04(+0.24%) |
May 13, 2016 | 16.88 | 16.89 | 16.55 | 16.87 | 2,590,000 | -0.08(-0.46%) |
May 12, 2016 | 16.81 | 17.07 | 16.74 | 16.95 | 3,230,030 | +0.14(+0.83%) |
May 11, 2016 | 17.12 | 17.15 | 16.73 | 16.81 | 3,884,017 | -0.29(-1.69%) |
May 10, 2016 | 17.73 | 17.85 | 17.01 | 17.10 | 6,461,628 | -0.75(-4.19%) |
May 09, 2016 | 17.50 | 17.91 | 17.44 | 17.84 | 3,110,519 | +0.43(+2.49%) |
May 06, 2016 | 17.39 | 17.44 | 17.02 | 17.41 | 4,528,771 | -0.07(-0.41%) |
May 05, 2016 | 17.95 | 18.01 | 17.44 | 17.48 | 4,628,949 | -0.60(-3.34%) |
May 04, 2016 | 17.59 | 18.14 | 17.59 | 18.09 | 3,895,312 | +0.39(+2.22%) |
May 03, 2016 | 17.55 | 17.73 | 17.45 | 17.69 | 2,170,928 | +0.12(+0.68%) |
May 02, 2016 | 17.45 | 17.70 | 17.44 | 17.58 | 2,000,904 | +0.14(+0.83%) |
Apr 29, 2016 | 17.45 | 17.55 | 17.26 | 17.43 | 2,160,123 | -0.11(-0.62%) |
Apr 28, 2016 | 17.44 | 17.62 | 17.42 | 17.54 | 1,680,620 | +0.04(+0.24%) |
Apr 27, 2016 | 17.91 | 17.91 | 17.35 | 17.50 | 2,525,561 | -0.31(-1.77%) |
Apr 26, 2016 | 17.60 | 17.81 | 17.60 | 17.81 | 2,869,047 | +0.29(+1.68%) |
Apr 25, 2016 | 17.47 | 17.52 | 17.42 | 17.52 | 2,099,575 | +0.06(+0.35%) |
Apr 22, 2016 | 17.18 | 17.58 | 17.17 | 17.46 | 3,472,211 | +0.39(+2.29%) |
Apr 21, 2016 | 17.78 | 17.80 | 17.03 | 17.07 | 3,363,116 | -0.70(-3.91%) |
Apr 20, 2016 | 18.14 | 18.24 | 17.68 | 17.76 | 2,773,650 | -0.39(-2.15%) |
Apr 19, 2016 | 18.12 | 18.21 | 18.02 | 18.15 | 1,271,281 | +0.09(+0.51%) |
Apr 18, 2016 | 18.02 | 18.12 | 17.96 | 18.06 | 1,617,094 | +0.05(+0.25%) |
Apr 15, 2016 | 17.76 | 18.17 | 17.76 | 18.02 | 2,769,098 | +0.26(+1.46%) |
Apr 14, 2016 | 17.77 | 17.84 | 17.71 | 17.76 | 1,319,112 | -0.03(-0.14%) |
Apr 13, 2016 | 17.76 | 17.86 | 17.71 | 17.78 | 1,949,224 | +0.08(+0.43%) |
Apr 12, 2016 | 17.71 | 17.84 | 17.69 | 17.71 | 1,642,400 | +0.05(+0.26%) |
Apr 11, 2016 | 17.62 | 17.81 | 17.58 | 17.66 | 1,694,528 | +0.15(+0.84%) |
Apr 08, 2016 | 17.63 | 17.75 | 17.50 | 17.51 | 2,354,990 | -0.03(-0.17%) |
Apr 07, 2016 | 17.56 | 17.72 | 17.46 | 17.54 | 1,771,771 | -0.03(-0.17%) |
Apr 06, 2016 | 17.60 | 17.69 | 17.40 | 17.57 | 2,059,646 | -0.05(-0.29%) |
Apr 05, 2016 | 17.69 | 17.81 | 17.55 | 17.62 | 1,438,183 | -0.12(-0.66%) |
Apr 04, 2016 | 17.89 | 17.90 | 17.69 | 17.74 | 1,420,215 | -0.13(-0.74%) |
Apr 01, 2016 | 17.82 | 17.88 | 17.63 | 17.87 | 1,688,514 | -0.04(-0.23%) |
Mar 31, 2016 | 17.61 | 18.09 | 17.57 | 17.91 | 2,058,535 | +0.30(+1.70%) |
Mar 30, 2016 | 17.89 | 17.93 | 17.58 | 17.61 | 1,850,109 | -0.25(-1.42%) |
Mar 29, 2016 | 17.42 | 17.91 | 17.41 | 17.87 | 3,050,599 | +0.46(+2.62%) |
Mar 28, 2016 | 17.36 | 17.43 | 17.19 | 17.41 | 1,842,631 | +0.06(+0.35%) |
Mar 24, 2016 | 17.37 | 17.35 | 17.35 | 17.35 | 1,713,764 | -0.06(-0.32%) |
Mar 23, 2016 | 17.50 | 17.61 | 17.41 | 17.41 | 1,588,106 | -0.09(-0.52%) |
Mar 22, 2016 | 17.34 | 17.51 | 17.27 | 17.50 | 1,336,771 | +0.10(+0.58%) |
Mar 21, 2016 | 17.57 | 17.59 | 17.35 | 17.40 | 1,472,734 | -0.20(-1.12%) |
Mar 18, 2016 | 17.62 | 17.82 | 17.57 | 17.59 | 3,278,733 | -0.06(-0.32%) |
Mar 17, 2016 | 17.12 | 17.70 | 17.02 | 17.65 | 2,611,279 | +0.57(+3.36%) |
Mar 16, 2016 | 16.96 | 17.14 | 16.77 | 17.08 | 2,798,709 | +0.05(+0.30%) |
Mar 15, 2016 | 17.04 | 17.13 | 16.94 | 17.03 | 1,594,879 | -0.01(-0.03%) |
Mar 14, 2016 | 17.00 | 17.15 | 16.95 | 17.03 | 1,876,472 | -0.02(-0.09%) |
Mar 11, 2016 | 16.91 | 17.08 | 16.85 | 17.05 | 1,566,292 | +0.32(+1.91%) |
Mar 10, 2016 | 16.99 | 17.10 | 16.55 | 16.73 | 1,721,246 | -0.25(-1.49%) |
Mar 09, 2016 | 16.88 | 17.17 | 16.88 | 16.98 | 1,266,264 | +0.10(+0.60%) |
Mar 08, 2016 | 17.03 | 17.06 | 16.84 | 16.88 | 1,645,771 | -0.13(-0.78%) |
Mar 07, 2016 | 16.77 | 17.06 | 16.72 | 17.01 | 1,472,127 | +0.12(+0.69%) |
Mar 04, 2016 | 16.78 | 16.98 | 16.68 | 16.89 | 1,612,367 | +0.06(+0.36%) |
Mar 03, 2016 | 16.72 | 16.83 | 16.60 | 16.83 | 1,269,614 | +0.13(+0.76%) |
Mar 02, 2016 | 16.58 | 16.73 | 16.50 | 16.71 | 1,308,039 | +0.06(+0.37%) |