Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.88 | 16.90 | 16.86 | 16.87 | 2,634,670 | +0.01(+0.04%) |
May 27, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 6,666,856 | +0.00(+0.00%) |
May 26, 2016 | 16.86 | 16.90 | 16.84 | 16.86 | 2,563,433 | +0.01(+0.07%) |
May 25, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 5,131,639 | +0.02(+0.11%) |
May 24, 2016 | 16.77 | 16.84 | 16.77 | 16.83 | 1,971,252 | +0.08(+0.45%) |
May 23, 2016 | 16.76 | 16.77 | 16.73 | 16.76 | 981,858 | +0.01(+0.08%) |
May 20, 2016 | 16.72 | 16.76 | 16.72 | 16.74 | 3,860,383 | +0.01(+0.08%) |
May 19, 2016 | 16.70 | 16.74 | 16.68 | 16.73 | 1,083,775 | +0.01(+0.04%) |
May 18, 2016 | 16.74 | 16.77 | 16.72 | 16.72 | 1,001,259 | -0.02(-0.11%) |
May 17, 2016 | 16.66 | 16.76 | 16.66 | 16.74 | 925,241 | +0.00(+0.00%) |
May 16, 2016 | 16.71 | 16.74 | 16.67 | 16.74 | 741,571 | +0.06(+0.34%) |
May 13, 2016 | 16.71 | 16.73 | 16.68 | 16.69 | 1,388,918 | -0.06(-0.34%) |
May 12, 2016 | 16.70 | 16.75 | 16.70 | 16.74 | 562,017 | +0.02(+0.11%) |
May 11, 2016 | 16.71 | 16.77 | 16.63 | 16.72 | 844,521 | +0.01(+0.08%) |
May 10, 2016 | 16.66 | 16.72 | 16.60 | 16.71 | 1,117,831 | +0.07(+0.42%) |
May 09, 2016 | 16.62 | 16.69 | 16.62 | 16.64 | 902,552 | -0.01(-0.08%) |
May 06, 2016 | 16.63 | 16.67 | 16.62 | 16.65 | 893,258 | -0.01(-0.08%) |
May 05, 2016 | 16.71 | 16.71 | 16.65 | 16.67 | 1,013,562 | -0.01(-0.04%) |
May 04, 2016 | 16.70 | 16.70 | 16.64 | 16.67 | 3,446,023 | -0.03(-0.19%) |
May 03, 2016 | 16.68 | 16.72 | 16.68 | 16.70 | 1,381,188 | -0.02(-0.11%) |
May 02, 2016 | 16.74 | 16.75 | 16.71 | 16.72 | 993,407 | +0.01(+0.04%) |
Apr 29, 2016 | 16.71 | 16.73 | 16.67 | 16.72 | 3,169,565 | +0.03(+0.19%) |
Apr 28, 2016 | 16.68 | 16.73 | 16.67 | 16.68 | 3,142,459 | -0.01(-0.07%) |
Apr 27, 2016 | 16.59 | 16.71 | 16.59 | 16.70 | 1,918,012 | +0.07(+0.42%) |
Apr 26, 2016 | 16.63 | 16.63 | 16.60 | 16.63 | 1,103,250 | +0.03(+0.15%) |
Apr 25, 2016 | 16.61 | 16.65 | 16.59 | 16.60 | 895,959 | -0.02(-0.11%) |
Apr 22, 2016 | 16.61 | 16.64 | 16.60 | 16.62 | 632,765 | +0.03(+0.19%) |
Apr 21, 2016 | 16.63 | 16.63 | 16.59 | 16.59 | 1,277,103 | -0.02(-0.11%) |
Apr 20, 2016 | 16.56 | 16.64 | 16.56 | 16.61 | 1,118,453 | +0.05(+0.30%) |
Apr 19, 2016 | 16.53 | 16.57 | 16.49 | 16.56 | 1,198,522 | +0.07(+0.42%) |
Apr 18, 2016 | 16.41 | 16.49 | 16.40 | 16.49 | 2,600,211 | +0.07(+0.42%) |
Apr 15, 2016 | 16.38 | 16.43 | 16.38 | 16.42 | 6,239,102 | +0.03(+0.15%) |
Apr 14, 2016 | 16.41 | 16.42 | 16.37 | 16.40 | 526,206 | +0.01(+0.06%) |
Apr 13, 2016 | 16.31 | 16.40 | 16.30 | 16.39 | 1,112,842 | +0.09(+0.56%) |
Apr 12, 2016 | 16.26 | 16.30 | 16.25 | 16.30 | 1,551,989 | +0.06(+0.35%) |
Apr 11, 2016 | 16.23 | 16.25 | 16.18 | 16.24 | 635,191 | +0.04(+0.27%) |
Apr 08, 2016 | 16.19 | 16.21 | 16.16 | 16.19 | 1,169,674 | +0.06(+0.35%) |
Apr 07, 2016 | 16.16 | 16.16 | 16.11 | 16.14 | 1,173,104 | -0.01(-0.08%) |
Apr 06, 2016 | 16.12 | 16.21 | 16.09 | 16.15 | 1,163,439 | +0.06(+0.39%) |
Apr 05, 2016 | 16.10 | 16.14 | 16.08 | 16.09 | 3,720,023 | -0.06(-0.39%) |
Apr 04, 2016 | 16.20 | 16.21 | 16.13 | 16.15 | 1,285,217 | -0.04(-0.27%) |
Apr 01, 2016 | 16.18 | 16.21 | 16.11 | 16.19 | 1,387,821 | +0.04(+0.26%) |
Mar 31, 2016 | 16.15 | 16.18 | 16.15 | 16.15 | 977,907 | +0.01(+0.08%) |
Mar 30, 2016 | 16.13 | 16.17 | 16.11 | 16.14 | 1,030,117 | +0.01(+0.08%) |
Mar 29, 2016 | 16.10 | 16.13 | 16.03 | 16.13 | 1,510,677 | +0.03(+0.19%) |
Mar 28, 2016 | 16.13 | 16.14 | 16.08 | 16.10 | 998,882 | -0.02(-0.16%) |
Mar 24, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 1,744,396 | -0.05(-0.31%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.16 | 16.17 | 1,796,579 | +0.00(+0.00%) |
Mar 22, 2016 | 16.22 | 16.22 | 16.17 | 16.17 | 2,367,823 | -0.03(-0.15%) |
Mar 21, 2016 | 16.22 | 16.25 | 16.18 | 16.20 | 2,941,784 | +0.01(+0.04%) |
Mar 18, 2016 | 16.17 | 16.25 | 16.17 | 16.19 | 1,556,722 | +0.03(+0.19%) |
Mar 17, 2016 | 16.13 | 16.18 | 16.11 | 16.16 | 1,941,350 | +0.04(+0.27%) |
Mar 16, 2016 | 16.02 | 16.13 | 15.99 | 16.12 | 6,133,586 | +0.09(+0.55%) |
Mar 15, 2016 | 16.05 | 16.07 | 16.02 | 16.03 | 4,434,244 | -0.09(-0.54%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.07 | 16.12 | 1,684,981 | -0.04(-0.27%) |
Mar 11, 2016 | 16.07 | 16.18 | 16.07 | 16.16 | 2,788,500 | +0.15(+0.94%) |
Mar 10, 2016 | 15.98 | 16.02 | 15.95 | 16.01 | 1,494,592 | +0.04(+0.27%) |
Mar 09, 2016 | 15.95 | 15.97 | 15.92 | 15.97 | 1,007,846 | +0.03(+0.20%) |
Mar 08, 2016 | 15.97 | 15.99 | 15.93 | 15.93 | 2,443,032 | -0.05(-0.31%) |
Mar 07, 2016 | 15.97 | 16.00 | 15.95 | 15.98 | 976,433 | +0.01(+0.08%) |
Mar 04, 2016 | 15.92 | 15.98 | 15.87 | 15.97 | 2,578,973 | +0.08(+0.47%) |
Mar 03, 2016 | 15.86 | 15.91 | 15.82 | 15.90 | 1,243,163 | +0.03(+0.20%) |
Mar 02, 2016 | 15.86 | 15.93 | 15.82 | 15.87 | 1,524,912 | -0.08(-0.47%) |