Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.51 | 17.68 | 17.42 | 17.65 | 5,841,093 | +0.14(+0.80%) |
May 27, 2016 | 17.32 | 17.51 | 17.51 | 17.51 | 5,141,881 | +0.27(+1.58%) |
May 26, 2016 | 17.27 | 17.31 | 17.22 | 17.23 | 3,756,795 | -0.04(-0.21%) |
May 25, 2016 | 17.45 | 17.49 | 17.18 | 17.27 | 7,525,150 | -0.10(-0.59%) |
May 24, 2016 | 17.20 | 17.43 | 17.20 | 17.37 | 5,316,293 | +0.22(+1.28%) |
May 23, 2016 | 17.35 | 17.44 | 17.14 | 17.15 | 4,753,562 | -0.19(-1.10%) |
May 20, 2016 | 17.39 | 17.49 | 17.30 | 17.34 | 3,388,406 | +0.03(+0.17%) |
May 19, 2016 | 17.17 | 17.34 | 17.04 | 17.31 | 7,838,026 | +0.09(+0.51%) |
May 18, 2016 | 17.29 | 17.34 | 17.11 | 17.23 | 8,246,587 | -0.11(-0.64%) |
May 17, 2016 | 17.47 | 17.55 | 17.29 | 17.34 | 5,045,467 | -0.15(-0.84%) |
May 16, 2016 | 17.44 | 17.57 | 17.43 | 17.48 | 4,650,073 | +0.02(+0.13%) |
May 13, 2016 | 17.49 | 17.62 | 17.45 | 17.46 | 7,936,897 | -0.04(-0.25%) |
May 12, 2016 | 17.46 | 17.51 | 17.31 | 17.50 | 5,472,651 | +0.08(+0.46%) |
May 11, 2016 | 17.37 | 17.51 | 17.34 | 17.42 | 7,178,418 | -0.06(-0.34%) |
May 10, 2016 | 17.31 | 17.50 | 17.26 | 17.48 | 3,737,920 | +0.20(+1.15%) |
May 09, 2016 | 17.27 | 17.39 | 17.18 | 17.28 | 4,511,871 | -0.01(-0.08%) |
May 06, 2016 | 17.06 | 17.35 | 16.99 | 17.30 | 6,200,568 | +0.19(+1.12%) |
May 05, 2016 | 17.10 | 17.19 | 17.04 | 17.11 | 5,192,026 | +0.01(+0.04%) |
May 04, 2016 | 16.98 | 17.19 | 16.98 | 17.10 | 6,871,919 | +0.00(+0.00%) |
May 03, 2016 | 16.98 | 17.11 | 16.91 | 17.10 | 6,244,599 | -0.02(-0.13%) |
May 02, 2016 | 16.95 | 17.15 | 16.94 | 17.12 | 6,328,316 | +0.29(+1.74%) |
Apr 29, 2016 | 16.91 | 16.93 | 16.68 | 16.83 | 5,866,926 | -0.08(-0.48%) |
Apr 28, 2016 | 17.04 | 17.18 | 16.87 | 16.91 | 4,249,777 | -0.23(-1.33%) |
Apr 27, 2016 | 17.14 | 17.20 | 16.96 | 17.14 | 5,516,015 | -0.05(-0.30%) |
Apr 26, 2016 | 17.24 | 17.45 | 17.08 | 17.19 | 5,585,269 | -0.01(-0.04%) |
Apr 25, 2016 | 17.19 | 17.24 | 16.78 | 17.20 | 11,589,142 | +0.01(+0.04%) |
Apr 22, 2016 | 17.74 | 17.81 | 17.12 | 17.19 | 10,488,984 | +0.00(+0.00%) |
Apr 21, 2016 | 17.09 | 17.25 | 17.03 | 17.19 | 6,293,092 | +0.12(+0.69%) |
Apr 20, 2016 | 17.17 | 17.26 | 17.01 | 17.07 | 7,038,910 | -0.10(-0.60%) |
Apr 19, 2016 | 17.53 | 17.58 | 17.14 | 17.17 | 7,566,949 | -0.29(-1.68%) |
Apr 18, 2016 | 17.22 | 17.49 | 17.17 | 17.47 | 5,273,368 | +0.17(+0.98%) |
Apr 15, 2016 | 17.20 | 17.31 | 17.14 | 17.30 | 4,214,283 | +0.10(+0.60%) |
Apr 14, 2016 | 17.26 | 17.42 | 17.17 | 17.20 | 11,378,236 | -0.01(-0.08%) |
Apr 13, 2016 | 16.80 | 17.23 | 16.76 | 17.21 | 10,138,539 | +0.49(+2.94%) |
Apr 12, 2016 | 16.70 | 16.87 | 16.61 | 16.72 | 3,940,675 | +0.07(+0.40%) |
Apr 11, 2016 | 16.79 | 16.86 | 16.65 | 16.65 | 2,778,704 | -0.04(-0.22%) |
Apr 08, 2016 | 16.83 | 16.87 | 16.65 | 16.69 | 2,884,944 | -0.01(-0.04%) |
Apr 07, 2016 | 16.89 | 16.91 | 16.67 | 16.70 | 5,375,899 | -0.32(-1.85%) |
Apr 06, 2016 | 16.74 | 17.03 | 16.70 | 17.01 | 7,516,601 | +0.30(+1.80%) |
Apr 05, 2016 | 16.68 | 16.84 | 16.60 | 16.71 | 5,763,607 | -0.09(-0.52%) |
Apr 04, 2016 | 16.99 | 17.07 | 16.78 | 16.80 | 5,049,242 | -0.12(-0.74%) |
Apr 01, 2016 | 16.72 | 16.93 | 16.65 | 16.92 | 5,853,892 | +0.09(+0.52%) |
Mar 31, 2016 | 16.79 | 16.95 | 16.71 | 16.84 | 7,546,305 | +0.05(+0.31%) |
Mar 30, 2016 | 16.58 | 16.81 | 16.54 | 16.79 | 6,457,380 | +0.26(+1.55%) |
Mar 29, 2016 | 16.10 | 16.57 | 15.99 | 16.53 | 7,561,739 | +0.40(+2.46%) |
Mar 28, 2016 | 15.91 | 16.18 | 15.88 | 16.13 | 6,278,332 | +0.34(+2.18%) |
Mar 24, 2016 | 15.82 | 15.79 | 15.79 | 15.79 | 6,927,027 | -0.09(-0.55%) |
Mar 23, 2016 | 15.80 | 15.92 | 15.71 | 15.88 | 4,873,625 | +0.08(+0.51%) |
Mar 22, 2016 | 15.76 | 15.88 | 15.64 | 15.80 | 3,319,628 | +0.02(+0.14%) |
Mar 21, 2016 | 15.72 | 15.80 | 15.66 | 15.77 | 2,406,593 | +0.03(+0.19%) |
Mar 18, 2016 | 15.83 | 15.93 | 15.73 | 15.74 | 5,220,358 | -0.05(-0.32%) |
Mar 17, 2016 | 15.69 | 15.88 | 15.65 | 15.80 | 3,451,668 | +0.11(+0.70%) |
Mar 16, 2016 | 15.52 | 15.71 | 15.46 | 15.69 | 3,440,439 | +0.13(+0.85%) |
Mar 15, 2016 | 15.56 | 15.62 | 15.44 | 15.55 | 4,207,517 | -0.10(-0.66%) |
Mar 14, 2016 | 15.57 | 15.71 | 15.55 | 15.66 | 3,855,668 | +0.04(+0.28%) |
Mar 11, 2016 | 15.56 | 15.69 | 15.52 | 15.61 | 5,316,981 | +0.19(+1.24%) |
Mar 10, 2016 | 15.62 | 15.68 | 15.27 | 15.42 | 5,763,159 | -0.11(-0.71%) |
Mar 09, 2016 | 15.58 | 15.68 | 15.45 | 15.53 | 3,242,249 | +0.04(+0.28%) |
Mar 08, 2016 | 15.64 | 15.69 | 15.48 | 15.49 | 3,179,561 | -0.20(-1.26%) |
Mar 07, 2016 | 15.64 | 15.80 | 15.48 | 15.69 | 7,013,291 | -0.07(-0.47%) |
Mar 04, 2016 | 15.77 | 15.88 | 15.69 | 15.76 | 5,222,379 | +0.03(+0.19%) |
Mar 03, 2016 | 15.69 | 15.75 | 15.52 | 15.73 | 5,265,470 | +0.07(+0.47%) |
Mar 02, 2016 | 15.85 | 15.89 | 15.50 | 15.66 | 5,549,614 | -0.23(-1.43%) |