Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.50 | 17.67 | 17.41 | 17.64 | 5,844,413 | +0.14(+0.80%) |
May 27, 2016 | 17.31 | 17.50 | 17.50 | 17.50 | 5,144,804 | +0.27(+1.59%) |
May 26, 2016 | 17.26 | 17.30 | 17.21 | 17.22 | 3,758,931 | -0.04(-0.21%) |
May 25, 2016 | 17.44 | 17.48 | 17.17 | 17.26 | 7,529,429 | -0.10(-0.59%) |
May 24, 2016 | 17.19 | 17.42 | 17.19 | 17.36 | 5,319,315 | +0.22(+1.28%) |
May 23, 2016 | 17.34 | 17.43 | 17.13 | 17.14 | 4,756,265 | -0.19(-1.10%) |
May 20, 2016 | 17.38 | 17.48 | 17.29 | 17.33 | 3,390,333 | +0.03(+0.17%) |
May 19, 2016 | 17.16 | 17.33 | 17.03 | 17.30 | 7,842,482 | +0.09(+0.51%) |
May 18, 2016 | 17.28 | 17.33 | 17.10 | 17.22 | 8,251,275 | -0.11(-0.63%) |
May 17, 2016 | 17.46 | 17.54 | 17.28 | 17.33 | 5,048,335 | -0.15(-0.84%) |
May 16, 2016 | 17.43 | 17.56 | 17.42 | 17.47 | 4,652,717 | +0.02(+0.13%) |
May 13, 2016 | 17.48 | 17.61 | 17.44 | 17.45 | 7,941,409 | -0.04(-0.25%) |
May 12, 2016 | 17.45 | 17.50 | 17.30 | 17.49 | 5,475,763 | +0.08(+0.46%) |
May 11, 2016 | 17.36 | 17.50 | 17.33 | 17.41 | 7,182,500 | -0.06(-0.34%) |
May 10, 2016 | 17.30 | 17.49 | 17.25 | 17.47 | 3,740,045 | +0.20(+1.15%) |
May 09, 2016 | 17.26 | 17.38 | 17.17 | 17.27 | 4,514,436 | -0.01(-0.08%) |
May 06, 2016 | 17.05 | 17.34 | 16.98 | 17.29 | 6,204,093 | +0.19(+1.11%) |
May 05, 2016 | 17.09 | 17.18 | 17.03 | 17.10 | 5,194,978 | +0.01(+0.04%) |
May 04, 2016 | 16.97 | 17.18 | 16.97 | 17.09 | 6,875,826 | +0.00(+0.00%) |
May 03, 2016 | 16.97 | 17.10 | 16.90 | 17.09 | 6,248,150 | -0.02(-0.13%) |
May 02, 2016 | 16.94 | 17.14 | 16.93 | 17.11 | 6,331,914 | +0.29(+1.74%) |
Apr 29, 2016 | 16.90 | 16.92 | 16.67 | 16.82 | 5,870,262 | -0.08(-0.48%) |
Apr 28, 2016 | 17.03 | 17.17 | 16.86 | 16.90 | 4,252,193 | -0.23(-1.33%) |
Apr 27, 2016 | 17.13 | 17.19 | 16.95 | 17.13 | 5,519,151 | -0.05(-0.30%) |
Apr 26, 2016 | 17.23 | 17.44 | 17.07 | 17.18 | 5,588,444 | -0.01(-0.04%) |
Apr 25, 2016 | 17.18 | 17.23 | 16.77 | 17.19 | 11,595,731 | +0.01(+0.04%) |
Apr 22, 2016 | 17.73 | 17.80 | 17.11 | 17.18 | 10,494,948 | +0.00(+0.00%) |
Apr 21, 2016 | 17.08 | 17.24 | 17.02 | 17.18 | 6,296,670 | +0.12(+0.69%) |
Apr 20, 2016 | 17.16 | 17.25 | 17.00 | 17.06 | 7,042,912 | -0.10(-0.60%) |
Apr 19, 2016 | 17.52 | 17.57 | 17.13 | 17.16 | 7,571,251 | -0.29(-1.68%) |
Apr 18, 2016 | 17.21 | 17.48 | 17.16 | 17.46 | 5,276,366 | +0.17(+0.98%) |
Apr 15, 2016 | 17.19 | 17.30 | 17.14 | 17.29 | 4,216,679 | +0.10(+0.60%) |
Apr 14, 2016 | 17.25 | 17.41 | 17.16 | 17.19 | 11,384,705 | -0.01(-0.09%) |
Apr 13, 2016 | 16.79 | 17.22 | 16.75 | 17.20 | 10,144,304 | +0.49(+2.94%) |
Apr 12, 2016 | 16.69 | 16.86 | 16.60 | 16.71 | 3,942,916 | +0.07(+0.40%) |
Apr 11, 2016 | 16.78 | 16.85 | 16.64 | 16.64 | 2,780,284 | -0.04(-0.22%) |
Apr 08, 2016 | 16.82 | 16.86 | 16.64 | 16.68 | 2,886,584 | -0.01(-0.04%) |
Apr 07, 2016 | 16.88 | 16.90 | 16.66 | 16.69 | 5,378,955 | -0.32(-1.85%) |
Apr 06, 2016 | 16.73 | 17.02 | 16.69 | 17.00 | 7,520,875 | +0.30(+1.80%) |
Apr 05, 2016 | 16.67 | 16.83 | 16.59 | 16.70 | 5,766,884 | -0.09(-0.52%) |
Apr 04, 2016 | 16.98 | 17.06 | 16.77 | 16.79 | 5,052,113 | -0.12(-0.74%) |
Apr 01, 2016 | 16.71 | 16.92 | 16.64 | 16.92 | 5,857,220 | +0.09(+0.52%) |
Mar 31, 2016 | 16.78 | 16.94 | 16.70 | 16.83 | 7,550,596 | +0.05(+0.31%) |
Mar 30, 2016 | 16.57 | 16.81 | 16.53 | 16.78 | 6,461,051 | +0.26(+1.55%) |
Mar 29, 2016 | 16.09 | 16.56 | 15.98 | 16.52 | 7,566,039 | +0.40(+2.46%) |
Mar 28, 2016 | 15.90 | 16.17 | 15.87 | 16.12 | 6,281,901 | +0.34(+2.18%) |
Mar 24, 2016 | 15.82 | 15.78 | 15.78 | 15.78 | 6,930,966 | -0.09(-0.55%) |
Mar 23, 2016 | 15.79 | 15.91 | 15.71 | 15.87 | 4,876,396 | +0.08(+0.51%) |
Mar 22, 2016 | 15.75 | 15.87 | 15.63 | 15.79 | 3,321,516 | +0.02(+0.14%) |
Mar 21, 2016 | 15.71 | 15.79 | 15.65 | 15.76 | 2,407,962 | +0.03(+0.19%) |
Mar 18, 2016 | 15.82 | 15.93 | 15.72 | 15.73 | 5,223,326 | -0.05(-0.33%) |
Mar 17, 2016 | 15.68 | 15.87 | 15.64 | 15.79 | 3,453,631 | +0.11(+0.70%) |
Mar 16, 2016 | 15.51 | 15.71 | 15.45 | 15.68 | 3,442,395 | +0.13(+0.85%) |
Mar 15, 2016 | 15.55 | 15.61 | 15.43 | 15.54 | 4,209,909 | -0.10(-0.66%) |
Mar 14, 2016 | 15.56 | 15.71 | 15.54 | 15.65 | 3,857,860 | +0.04(+0.28%) |
Mar 11, 2016 | 15.55 | 15.68 | 15.51 | 15.60 | 5,320,004 | +0.19(+1.24%) |
Mar 10, 2016 | 15.61 | 15.67 | 15.27 | 15.41 | 5,766,435 | -0.11(-0.71%) |
Mar 09, 2016 | 15.57 | 15.67 | 15.44 | 15.52 | 3,244,092 | +0.04(+0.28%) |
Mar 08, 2016 | 15.63 | 15.68 | 15.47 | 15.48 | 3,181,369 | -0.20(-1.26%) |
Mar 07, 2016 | 15.63 | 15.79 | 15.47 | 15.68 | 7,017,279 | -0.07(-0.47%) |
Mar 04, 2016 | 15.76 | 15.87 | 15.68 | 15.75 | 5,225,349 | +0.03(+0.19%) |
Mar 03, 2016 | 15.68 | 15.74 | 15.51 | 15.72 | 5,268,464 | +0.07(+0.47%) |
Mar 02, 2016 | 15.84 | 15.88 | 15.49 | 15.65 | 5,552,769 | -0.23(-1.43%) |