Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.13 | 16.18 | 16.03 | 16.07 | 7,510,071 | -0.05(-0.28%) |
May 27, 2016 | 16.26 | 16.12 | 16.12 | 16.12 | 5,502,320 | -0.14(-0.84%) |
May 26, 2016 | 16.24 | 16.38 | 16.23 | 16.26 | 4,650,558 | +0.03(+0.19%) |
May 25, 2016 | 16.35 | 16.35 | 16.10 | 16.23 | 13,884,112 | -0.11(-0.65%) |
May 24, 2016 | 16.39 | 16.48 | 16.30 | 16.33 | 7,767,744 | -0.05(-0.28%) |
May 23, 2016 | 16.65 | 16.71 | 16.38 | 16.38 | 8,654,291 | -0.21(-1.28%) |
May 20, 2016 | 16.47 | 16.60 | 16.47 | 16.59 | 4,486,691 | +0.17(+1.02%) |
May 19, 2016 | 16.23 | 16.47 | 16.18 | 16.42 | 5,952,023 | +0.08(+0.46%) |
May 18, 2016 | 16.73 | 16.73 | 16.16 | 16.35 | 8,480,297 | -0.35(-2.09%) |
May 17, 2016 | 16.89 | 16.89 | 16.64 | 16.70 | 5,603,805 | -0.20(-1.17%) |
May 16, 2016 | 16.76 | 16.89 | 16.76 | 16.89 | 4,918,132 | +0.11(+0.63%) |
May 13, 2016 | 16.89 | 16.91 | 16.76 | 16.79 | 3,787,960 | -0.08(-0.45%) |
May 12, 2016 | 16.80 | 16.88 | 16.67 | 16.86 | 5,931,951 | +0.09(+0.54%) |
May 11, 2016 | 16.70 | 16.85 | 16.67 | 16.77 | 8,021,255 | +0.08(+0.45%) |
May 10, 2016 | 16.64 | 16.71 | 16.54 | 16.70 | 5,777,062 | +0.11(+0.64%) |
May 09, 2016 | 16.53 | 16.64 | 16.44 | 16.59 | 6,209,063 | +0.11(+0.64%) |
May 06, 2016 | 16.10 | 16.48 | 16.10 | 16.48 | 8,007,913 | +0.35(+2.17%) |
May 05, 2016 | 15.81 | 16.13 | 15.81 | 16.13 | 8,820,339 | +0.26(+1.63%) |
May 04, 2016 | 15.65 | 15.88 | 15.57 | 15.88 | 5,806,261 | +0.23(+1.46%) |
May 03, 2016 | 15.86 | 15.86 | 15.60 | 15.65 | 4,698,733 | -0.17(-1.06%) |
May 02, 2016 | 15.85 | 15.91 | 15.72 | 15.81 | 4,873,893 | -0.02(-0.10%) |
Apr 29, 2016 | 15.77 | 15.88 | 15.66 | 15.83 | 5,171,300 | +0.08(+0.48%) |
Apr 28, 2016 | 15.71 | 15.77 | 15.65 | 15.75 | 3,746,480 | +0.03(+0.19%) |
Apr 27, 2016 | 15.63 | 15.74 | 15.56 | 15.72 | 3,457,919 | +0.06(+0.39%) |
Apr 26, 2016 | 15.80 | 15.86 | 15.57 | 15.66 | 5,430,168 | -0.11(-0.67%) |
Apr 25, 2016 | 15.54 | 15.77 | 15.53 | 15.77 | 4,347,695 | +0.23(+1.47%) |
Apr 22, 2016 | 15.60 | 15.67 | 15.53 | 15.54 | 3,801,557 | -0.08(-0.49%) |
Apr 21, 2016 | 15.77 | 15.81 | 15.57 | 15.62 | 6,118,477 | -0.18(-1.15%) |
Apr 20, 2016 | 15.89 | 15.94 | 15.80 | 15.80 | 3,540,650 | -0.08(-0.48%) |
Apr 19, 2016 | 15.83 | 15.88 | 15.78 | 15.88 | 4,112,196 | +0.06(+0.38%) |
Apr 18, 2016 | 15.80 | 15.86 | 15.74 | 15.81 | 4,061,635 | +0.00(+0.00%) |
Apr 15, 2016 | 15.77 | 15.83 | 15.71 | 15.81 | 3,476,819 | +0.09(+0.58%) |
Apr 14, 2016 | 15.83 | 15.83 | 15.68 | 15.72 | 4,174,301 | -0.05(-0.29%) |
Apr 13, 2016 | 15.77 | 15.81 | 15.65 | 15.77 | 6,251,731 | +0.03(+0.19%) |
Apr 12, 2016 | 15.83 | 15.85 | 15.68 | 15.74 | 5,643,630 | -0.12(-0.77%) |
Apr 11, 2016 | 15.44 | 15.88 | 15.44 | 15.86 | 24,762,860 | +0.05(+0.29%) |
Apr 08, 2016 | 15.75 | 15.83 | 15.72 | 15.81 | 3,453,970 | +0.09(+0.58%) |
Apr 07, 2016 | 15.60 | 15.77 | 15.59 | 15.72 | 4,701,485 | +0.12(+0.78%) |
Apr 06, 2016 | 15.63 | 15.70 | 15.53 | 15.60 | 3,641,414 | -0.03(-0.19%) |
Apr 05, 2016 | 15.54 | 15.69 | 15.54 | 15.63 | 6,384,013 | +0.03(+0.19%) |
Apr 04, 2016 | 15.69 | 15.71 | 15.54 | 15.60 | 3,571,590 | -0.11(-0.68%) |
Apr 01, 2016 | 15.56 | 15.72 | 15.50 | 15.71 | 7,779,807 | +0.12(+0.78%) |
Mar 31, 2016 | 15.50 | 15.66 | 15.44 | 15.59 | 7,992,058 | +0.12(+0.79%) |
Mar 30, 2016 | 15.48 | 15.62 | 15.45 | 15.47 | 4,572,781 | +0.05(+0.30%) |
Mar 29, 2016 | 15.39 | 15.44 | 15.16 | 15.42 | 8,869,710 | +0.06(+0.40%) |
Mar 28, 2016 | 15.42 | 15.44 | 15.29 | 15.36 | 4,652,429 | -0.04(-0.29%) |
Mar 24, 2016 | 15.34 | 15.40 | 15.40 | 15.40 | 4,631,781 | +0.03(+0.19%) |
Mar 23, 2016 | 15.42 | 15.43 | 15.36 | 15.37 | 4,650,664 | -0.04(-0.29%) |
Mar 22, 2016 | 15.43 | 15.46 | 15.34 | 15.42 | 3,926,261 | +0.01(+0.10%) |
Mar 21, 2016 | 15.36 | 15.46 | 15.36 | 15.40 | 4,196,700 | +0.04(+0.29%) |
Mar 18, 2016 | 15.37 | 15.43 | 15.30 | 15.36 | 6,474,826 | +0.03(+0.19%) |
Mar 17, 2016 | 15.31 | 15.45 | 15.23 | 15.33 | 7,646,079 | +0.07(+0.48%) |
Mar 16, 2016 | 15.15 | 15.29 | 15.08 | 15.26 | 3,954,101 | +0.12(+0.78%) |
Mar 15, 2016 | 15.11 | 15.18 | 14.98 | 15.14 | 3,889,053 | +0.04(+0.29%) |
Mar 14, 2016 | 15.18 | 15.22 | 15.06 | 15.09 | 5,424,120 | -0.18(-1.16%) |
Mar 11, 2016 | 15.18 | 15.27 | 15.15 | 15.27 | 5,323,792 | +0.18(+1.17%) |
Mar 10, 2016 | 15.20 | 15.20 | 14.93 | 15.09 | 4,338,432 | -0.07(-0.49%) |
Mar 09, 2016 | 15.11 | 15.20 | 15.02 | 15.17 | 3,455,461 | +0.07(+0.49%) |
Mar 08, 2016 | 15.15 | 15.20 | 14.96 | 15.09 | 4,063,017 | -0.07(-0.49%) |
Mar 07, 2016 | 15.20 | 15.29 | 15.06 | 15.17 | 5,583,451 | +0.00(+0.00%) |
Mar 04, 2016 | 15.14 | 15.21 | 15.11 | 15.17 | 4,807,066 | +0.03(+0.19%) |
Mar 03, 2016 | 15.05 | 15.20 | 15.01 | 15.14 | 4,828,652 | +0.13(+0.89%) |
Mar 02, 2016 | 14.92 | 15.05 | 14.86 | 15.01 | 5,027,224 | +0.09(+0.59%) |