Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.84 | 17.96 | 17.71 | 17.86 | 2,495,097 | +0.05(+0.26%) |
May 27, 2016 | 17.54 | 17.81 | 17.81 | 17.81 | 3,390,307 | +0.28(+1.60%) |
May 26, 2016 | 17.27 | 17.64 | 16.88 | 17.53 | 4,675,566 | +0.22(+1.24%) |
May 25, 2016 | 17.15 | 17.47 | 17.13 | 17.31 | 1,945,617 | +0.21(+1.20%) |
May 24, 2016 | 16.85 | 17.16 | 16.83 | 17.11 | 2,359,604 | +0.32(+1.90%) |
May 23, 2016 | 16.51 | 16.83 | 16.40 | 16.79 | 1,865,293 | +0.34(+2.05%) |
May 20, 2016 | 16.22 | 16.54 | 16.12 | 16.45 | 1,493,335 | +0.36(+2.27%) |
May 19, 2016 | 16.00 | 16.21 | 15.86 | 16.09 | 1,303,011 | -0.02(-0.12%) |
May 18, 2016 | 16.11 | 16.38 | 16.01 | 16.11 | 1,571,497 | -0.06(-0.35%) |
May 17, 2016 | 16.05 | 16.36 | 15.93 | 16.16 | 2,380,046 | +0.07(+0.41%) |
May 16, 2016 | 15.81 | 16.14 | 15.81 | 16.10 | 1,322,280 | +0.30(+1.90%) |
May 13, 2016 | 15.89 | 16.10 | 15.70 | 15.80 | 1,591,882 | -0.12(-0.76%) |
May 12, 2016 | 16.09 | 16.23 | 15.70 | 15.92 | 2,703,170 | -0.12(-0.76%) |
May 11, 2016 | 16.05 | 16.16 | 15.99 | 16.04 | 1,371,202 | -0.09(-0.58%) |
May 10, 2016 | 15.98 | 16.14 | 15.87 | 16.13 | 1,649,540 | +0.16(+0.99%) |
May 09, 2016 | 15.91 | 16.18 | 15.84 | 15.97 | 2,055,323 | +0.10(+0.65%) |
May 06, 2016 | 15.88 | 15.93 | 15.66 | 15.87 | 2,737,001 | -0.05(-0.29%) |
May 05, 2016 | 16.07 | 16.14 | 15.81 | 15.92 | 1,864,484 | -0.10(-0.64%) |
May 04, 2016 | 16.06 | 16.19 | 15.89 | 16.02 | 2,499,183 | -0.13(-0.81%) |
May 03, 2016 | 15.98 | 16.21 | 15.86 | 16.15 | 2,496,719 | +0.05(+0.29%) |
May 02, 2016 | 16.19 | 16.19 | 15.79 | 16.11 | 2,914,435 | -0.07(-0.40%) |
Apr 29, 2016 | 16.35 | 16.38 | 15.96 | 16.17 | 2,321,428 | -0.23(-1.42%) |
Apr 28, 2016 | 16.67 | 16.70 | 16.37 | 16.40 | 1,880,617 | -0.36(-2.17%) |
Apr 27, 2016 | 16.61 | 16.80 | 16.38 | 16.77 | 2,140,320 | -0.06(-0.33%) |
Apr 26, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 2,975,136 | +0.21(+1.29%) |
Apr 25, 2016 | 16.65 | 16.73 | 16.58 | 16.61 | 1,539,577 | -0.12(-0.72%) |
Apr 22, 2016 | 16.58 | 16.80 | 16.47 | 16.73 | 2,055,038 | +0.08(+0.50%) |
Apr 21, 2016 | 16.92 | 17.02 | 16.56 | 16.65 | 1,979,199 | -0.24(-1.43%) |
Apr 20, 2016 | 16.86 | 17.05 | 16.70 | 16.89 | 2,895,869 | +0.07(+0.39%) |
Apr 19, 2016 | 17.03 | 17.19 | 16.80 | 16.82 | 2,608,770 | -0.08(-0.50%) |
Apr 18, 2016 | 16.63 | 16.95 | 16.61 | 16.91 | 2,123,160 | +0.25(+1.51%) |
Apr 15, 2016 | 16.69 | 16.81 | 16.45 | 16.65 | 3,076,239 | -0.11(-0.67%) |
Apr 14, 2016 | 17.19 | 17.19 | 16.56 | 16.77 | 2,190,355 | -0.44(-2.54%) |
Apr 13, 2016 | 16.86 | 17.22 | 16.75 | 17.20 | 1,977,727 | +0.55(+3.30%) |
Apr 12, 2016 | 16.95 | 16.98 | 16.56 | 16.65 | 3,309,858 | -0.21(-1.27%) |
Apr 11, 2016 | 16.89 | 16.93 | 16.59 | 16.87 | 3,502,860 | +0.13(+0.78%) |
Apr 08, 2016 | 17.11 | 17.15 | 16.65 | 16.74 | 3,210,664 | -0.20(-1.21%) |
Apr 07, 2016 | 17.08 | 17.17 | 16.85 | 16.94 | 2,812,041 | -0.24(-1.41%) |
Apr 06, 2016 | 17.29 | 17.34 | 17.06 | 17.19 | 2,792,334 | -0.15(-0.86%) |
Apr 05, 2016 | 17.55 | 17.64 | 17.29 | 17.33 | 2,472,925 | -0.34(-1.90%) |
Apr 04, 2016 | 17.86 | 17.88 | 17.56 | 17.67 | 2,362,423 | -0.21(-1.20%) |
Apr 01, 2016 | 17.70 | 17.95 | 17.48 | 17.88 | 2,901,039 | -0.07(-0.36%) |
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,900 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,890 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,290 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,063 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,265 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.74 | 17.78 | 3,022,166 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,575 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,035 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,595 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,126 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,737 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,738 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,076 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,440 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,967 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.78 | 2,750,795 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,738 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,606 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,928 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,471 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,635 | +0.15(+0.75%) |