Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.23 | 17.42 | 17.17 | 17.26 | 4,921,287 | +0.02(+0.09%) |
May 27, 2016 | 17.15 | 17.25 | 17.25 | 17.25 | 4,622,088 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.13 | 3,236,508 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,253,120 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.77 | 16.88 | 3,815,057 | +0.04(+0.23%) |
May 23, 2016 | 16.92 | 16.97 | 16.81 | 16.84 | 4,217,235 | -0.07(-0.41%) |
May 20, 2016 | 16.84 | 16.91 | 16.71 | 16.91 | 3,383,949 | +0.14(+0.82%) |
May 19, 2016 | 16.40 | 16.79 | 16.28 | 16.77 | 4,425,363 | +0.28(+1.67%) |
May 18, 2016 | 16.77 | 16.80 | 16.40 | 16.50 | 6,758,382 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.05 | 16.76 | 16.86 | 5,598,296 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,983,434 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.79 | 16.86 | 4,609,679 | -0.08(-0.50%) |
May 12, 2016 | 16.67 | 16.99 | 16.65 | 16.94 | 6,172,731 | +0.27(+1.64%) |
May 11, 2016 | 16.77 | 16.89 | 16.62 | 16.67 | 8,086,779 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.74 | 7,861,236 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.40 | 16.42 | 5,258,815 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,881,333 | -0.02(-0.09%) |
May 05, 2016 | 16.43 | 16.58 | 16.32 | 16.40 | 4,180,711 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.15 | 16.42 | 4,754,903 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.15 | 16.24 | 3,378,995 | -0.20(-1.20%) |
May 02, 2016 | 16.25 | 16.47 | 16.23 | 16.43 | 5,765,906 | +0.19(+1.17%) |
Apr 29, 2016 | 16.09 | 16.28 | 15.97 | 16.24 | 5,551,260 | +0.07(+0.42%) |
Apr 28, 2016 | 16.11 | 16.29 | 16.02 | 16.18 | 4,013,838 | -0.05(-0.33%) |
Apr 27, 2016 | 16.01 | 16.29 | 16.01 | 16.23 | 4,724,206 | +0.25(+1.56%) |
Apr 26, 2016 | 15.97 | 16.07 | 15.88 | 15.98 | 4,067,358 | +0.03(+0.19%) |
Apr 25, 2016 | 15.72 | 15.96 | 15.64 | 15.95 | 5,091,121 | +0.19(+1.20%) |
Apr 22, 2016 | 15.65 | 15.85 | 15.65 | 15.76 | 3,387,672 | +0.20(+1.27%) |
Apr 21, 2016 | 15.60 | 15.71 | 15.49 | 15.56 | 5,997,190 | -0.02(-0.15%) |
Apr 20, 2016 | 15.89 | 15.94 | 15.56 | 15.59 | 4,553,933 | -0.32(-2.00%) |
Apr 19, 2016 | 15.98 | 16.03 | 15.84 | 15.90 | 6,416,546 | -0.02(-0.10%) |
Apr 18, 2016 | 15.83 | 15.93 | 15.72 | 15.92 | 5,222,727 | +0.02(+0.14%) |
Apr 15, 2016 | 15.87 | 15.95 | 15.83 | 15.90 | 3,618,816 | +0.02(+0.14%) |
Apr 14, 2016 | 16.04 | 16.08 | 15.83 | 15.87 | 3,850,889 | -0.18(-1.13%) |
Apr 13, 2016 | 16.15 | 16.18 | 15.98 | 16.06 | 3,164,508 | -0.05(-0.28%) |
Apr 12, 2016 | 15.83 | 16.18 | 15.82 | 16.10 | 4,817,162 | +0.30(+1.92%) |
Apr 11, 2016 | 15.87 | 16.02 | 15.75 | 15.80 | 3,075,384 | -0.04(-0.24%) |
Apr 08, 2016 | 15.83 | 15.91 | 15.77 | 15.84 | 4,653,122 | +0.14(+0.87%) |
Apr 07, 2016 | 15.61 | 15.79 | 15.61 | 15.70 | 4,220,319 | +0.01(+0.05%) |
Apr 06, 2016 | 15.55 | 15.71 | 15.50 | 15.69 | 4,952,072 | +0.16(+1.02%) |
Apr 05, 2016 | 15.82 | 15.88 | 15.53 | 15.53 | 4,499,259 | -0.34(-2.15%) |
Apr 04, 2016 | 16.04 | 16.05 | 15.84 | 15.87 | 4,033,877 | -0.18(-1.13%) |
Apr 01, 2016 | 15.78 | 16.10 | 15.70 | 16.06 | 6,166,011 | +0.21(+1.34%) |
Mar 31, 2016 | 15.83 | 15.95 | 15.73 | 15.84 | 8,006,108 | +0.05(+0.34%) |
Mar 30, 2016 | 16.14 | 16.20 | 15.64 | 15.79 | 10,094,426 | -0.30(-1.88%) |
Mar 29, 2016 | 15.74 | 16.12 | 15.71 | 16.09 | 4,599,571 | +0.35(+2.21%) |
Mar 28, 2016 | 15.95 | 15.96 | 15.68 | 15.74 | 3,732,087 | -0.16(-1.00%) |
Mar 24, 2016 | 15.78 | 15.90 | 15.90 | 15.90 | 2,668,837 | +0.05(+0.29%) |
Mar 23, 2016 | 15.84 | 15.92 | 15.74 | 15.86 | 3,992,425 | -0.02(-0.14%) |
Mar 22, 2016 | 15.89 | 15.94 | 15.78 | 15.88 | 3,563,309 | +0.02(+0.10%) |
Mar 21, 2016 | 15.67 | 15.89 | 15.57 | 15.87 | 4,083,230 | +0.17(+1.06%) |
Mar 18, 2016 | 16.00 | 16.07 | 15.69 | 15.70 | 10,264,163 | -0.26(-1.61%) |
Mar 17, 2016 | 15.65 | 16.03 | 15.65 | 15.96 | 5,364,436 | +0.33(+2.13%) |
Mar 16, 2016 | 15.45 | 15.68 | 15.39 | 15.62 | 4,699,514 | +0.09(+0.59%) |
Mar 15, 2016 | 15.38 | 15.59 | 15.34 | 15.53 | 7,008,018 | +0.06(+0.39%) |
Mar 14, 2016 | 15.34 | 15.56 | 15.31 | 15.47 | 4,995,727 | +0.11(+0.74%) |
Mar 11, 2016 | 15.40 | 15.49 | 15.26 | 15.36 | 4,256,428 | +0.07(+0.45%) |
Mar 10, 2016 | 15.09 | 15.38 | 15.02 | 15.29 | 8,816,632 | +0.18(+1.20%) |
Mar 09, 2016 | 15.05 | 15.27 | 15.02 | 15.11 | 7,100,557 | +0.07(+0.45%) |
Mar 08, 2016 | 14.90 | 15.07 | 14.78 | 15.04 | 5,174,055 | +0.13(+0.86%) |
Mar 07, 2016 | 14.70 | 15.05 | 14.65 | 14.91 | 8,121,294 | +0.15(+1.03%) |
Mar 04, 2016 | 14.18 | 14.88 | 14.17 | 14.76 | 9,322,731 | +0.54(+3.78%) |
Mar 03, 2016 | 14.27 | 14.29 | 14.00 | 14.22 | 5,982,910 | -0.03(-0.21%) |
Mar 02, 2016 | 14.06 | 14.30 | 13.87 | 14.25 | 7,289,817 | +0.11(+0.80%) |