Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.82 | 17.95 | 17.69 | 17.84 | 2,496,815 | +0.05(+0.26%) |
May 27, 2016 | 17.53 | 17.80 | 17.80 | 17.80 | 3,392,641 | +0.28(+1.60%) |
May 26, 2016 | 17.25 | 17.63 | 16.87 | 17.52 | 4,678,786 | +0.22(+1.24%) |
May 25, 2016 | 17.14 | 17.46 | 17.11 | 17.30 | 1,946,957 | +0.21(+1.20%) |
May 24, 2016 | 16.84 | 17.15 | 16.82 | 17.09 | 2,361,229 | +0.32(+1.89%) |
May 23, 2016 | 16.50 | 16.82 | 16.39 | 16.78 | 1,866,577 | +0.34(+2.05%) |
May 20, 2016 | 16.21 | 16.52 | 16.11 | 16.44 | 1,494,364 | +0.36(+2.27%) |
May 19, 2016 | 15.99 | 16.20 | 15.85 | 16.08 | 1,303,909 | -0.02(-0.12%) |
May 18, 2016 | 16.10 | 16.37 | 16.00 | 16.09 | 1,572,579 | -0.06(-0.35%) |
May 17, 2016 | 16.04 | 16.35 | 15.92 | 16.15 | 2,381,685 | +0.07(+0.41%) |
May 16, 2016 | 15.79 | 16.13 | 15.79 | 16.08 | 1,323,191 | +0.30(+1.90%) |
May 13, 2016 | 15.88 | 16.08 | 15.69 | 15.79 | 1,592,978 | -0.12(-0.76%) |
May 12, 2016 | 16.08 | 16.22 | 15.69 | 15.91 | 2,705,031 | -0.12(-0.76%) |
May 11, 2016 | 16.04 | 16.15 | 15.98 | 16.03 | 1,372,146 | -0.09(-0.58%) |
May 10, 2016 | 15.97 | 16.13 | 15.86 | 16.12 | 1,650,676 | +0.16(+0.99%) |
May 09, 2016 | 15.90 | 16.17 | 15.83 | 15.96 | 2,056,739 | +0.10(+0.65%) |
May 06, 2016 | 15.87 | 15.92 | 15.65 | 15.86 | 2,738,885 | -0.05(-0.29%) |
May 05, 2016 | 16.06 | 16.13 | 15.80 | 15.91 | 1,865,768 | -0.10(-0.64%) |
May 04, 2016 | 16.05 | 16.18 | 15.88 | 16.01 | 2,500,904 | -0.13(-0.81%) |
May 03, 2016 | 15.97 | 16.20 | 15.85 | 16.14 | 2,498,438 | +0.05(+0.29%) |
May 02, 2016 | 16.18 | 16.18 | 15.78 | 16.09 | 2,916,442 | -0.07(-0.40%) |
Apr 29, 2016 | 16.34 | 16.36 | 15.95 | 16.16 | 2,323,027 | -0.23(-1.42%) |
Apr 28, 2016 | 16.66 | 16.69 | 16.36 | 16.39 | 1,881,912 | -0.36(-2.17%) |
Apr 27, 2016 | 16.60 | 16.79 | 16.36 | 16.75 | 2,141,793 | -0.06(-0.33%) |
Apr 26, 2016 | 16.70 | 16.93 | 16.63 | 16.81 | 2,977,184 | +0.21(+1.29%) |
Apr 25, 2016 | 16.63 | 16.72 | 16.57 | 16.60 | 1,540,637 | -0.12(-0.72%) |
Apr 22, 2016 | 16.57 | 16.79 | 16.46 | 16.72 | 2,056,453 | +0.08(+0.50%) |
Apr 21, 2016 | 16.91 | 17.01 | 16.55 | 16.63 | 1,980,562 | -0.24(-1.43%) |
Apr 20, 2016 | 16.85 | 17.03 | 16.69 | 16.88 | 2,897,864 | +0.07(+0.39%) |
Apr 19, 2016 | 17.02 | 17.18 | 16.79 | 16.81 | 2,610,566 | -0.08(-0.50%) |
Apr 18, 2016 | 16.62 | 16.94 | 16.60 | 16.89 | 2,124,622 | +0.25(+1.51%) |
Apr 15, 2016 | 16.68 | 16.80 | 16.44 | 16.64 | 3,078,357 | -0.11(-0.67%) |
Apr 14, 2016 | 17.18 | 17.18 | 16.55 | 16.75 | 2,191,863 | -0.44(-2.54%) |
Apr 13, 2016 | 16.85 | 17.21 | 16.74 | 17.19 | 1,979,088 | +0.55(+3.30%) |
Apr 12, 2016 | 16.94 | 16.97 | 16.55 | 16.64 | 3,312,137 | -0.21(-1.27%) |
Apr 11, 2016 | 16.88 | 16.92 | 16.58 | 16.86 | 3,505,272 | +0.13(+0.78%) |
Apr 08, 2016 | 17.10 | 17.14 | 16.63 | 16.73 | 3,212,875 | -0.20(-1.21%) |
Apr 07, 2016 | 17.07 | 17.16 | 16.84 | 16.93 | 2,813,978 | -0.24(-1.41%) |
Apr 06, 2016 | 17.28 | 17.33 | 17.05 | 17.17 | 2,794,257 | -0.15(-0.86%) |
Apr 05, 2016 | 17.54 | 17.63 | 17.28 | 17.32 | 2,474,628 | -0.34(-1.90%) |
Apr 04, 2016 | 17.84 | 17.87 | 17.55 | 17.66 | 2,364,050 | -0.21(-1.20%) |
Apr 01, 2016 | 17.69 | 17.94 | 17.47 | 17.87 | 2,903,036 | -0.07(-0.36%) |
Mar 31, 2016 | 17.96 | 18.06 | 17.88 | 17.94 | 1,806,143 | -0.01(-0.05%) |
Mar 30, 2016 | 18.33 | 18.38 | 17.87 | 17.95 | 3,303,163 | -0.24(-1.33%) |
Mar 29, 2016 | 17.59 | 18.26 | 17.52 | 18.19 | 2,577,064 | +0.57(+3.22%) |
Mar 28, 2016 | 17.64 | 17.70 | 17.51 | 17.62 | 2,786,980 | -0.01(-0.05%) |
Mar 24, 2016 | 17.69 | 17.63 | 17.63 | 17.63 | 2,546,017 | -0.14(-0.79%) |
Mar 23, 2016 | 18.19 | 18.26 | 17.72 | 17.77 | 3,024,247 | -0.58(-3.15%) |
Mar 22, 2016 | 18.14 | 18.46 | 18.02 | 18.35 | 2,682,421 | +0.08(+0.46%) |
Mar 21, 2016 | 18.14 | 18.45 | 18.14 | 18.26 | 3,383,363 | +0.03(+0.15%) |
Mar 18, 2016 | 17.83 | 18.27 | 17.66 | 18.23 | 8,160,211 | -0.04(-0.20%) |
Mar 17, 2016 | 19.14 | 19.20 | 17.71 | 18.27 | 15,188,578 | -2.17(-10.61%) |
Mar 16, 2016 | 19.88 | 20.46 | 19.84 | 20.44 | 4,163,602 | +0.51(+2.57%) |
Mar 15, 2016 | 20.14 | 20.27 | 19.31 | 19.93 | 4,282,685 | -0.18(-0.88%) |
Mar 14, 2016 | 20.24 | 20.29 | 19.88 | 20.11 | 2,677,919 | -0.11(-0.55%) |
Mar 11, 2016 | 19.95 | 20.34 | 19.86 | 20.22 | 2,954,473 | +0.48(+2.45%) |
Mar 10, 2016 | 19.85 | 19.90 | 19.59 | 19.73 | 2,677,810 | -0.03(-0.14%) |
Mar 09, 2016 | 19.64 | 19.86 | 19.60 | 19.76 | 2,752,689 | +0.21(+1.09%) |
Mar 08, 2016 | 20.26 | 20.37 | 19.53 | 19.55 | 3,035,827 | -0.88(-4.33%) |
Mar 07, 2016 | 20.10 | 20.47 | 20.08 | 20.43 | 1,739,803 | +0.20(+1.01%) |
Mar 04, 2016 | 20.25 | 20.36 | 19.62 | 20.23 | 3,264,175 | -0.07(-0.32%) |
Mar 03, 2016 | 19.95 | 20.34 | 19.88 | 20.29 | 1,675,624 | +0.26(+1.30%) |
Mar 02, 2016 | 19.84 | 20.07 | 19.79 | 20.03 | 1,756,844 | +0.15(+0.75%) |