Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.56 | 16.58 | 16.55 | 16.55 | 2,684,925 | +0.01(+0.04%) |
May 27, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 6,794,025 | +0.00(+0.00%) |
May 26, 2016 | 16.54 | 16.58 | 16.53 | 16.55 | 2,612,330 | +0.01(+0.07%) |
May 25, 2016 | 16.53 | 16.56 | 16.53 | 16.53 | 5,229,524 | +0.02(+0.11%) |
May 24, 2016 | 16.46 | 16.52 | 16.45 | 16.52 | 2,008,853 | +0.07(+0.45%) |
May 23, 2016 | 16.44 | 16.45 | 16.42 | 16.44 | 1,000,587 | +0.01(+0.08%) |
May 20, 2016 | 16.40 | 16.45 | 16.40 | 16.43 | 3,934,020 | +0.01(+0.07%) |
May 19, 2016 | 16.39 | 16.42 | 16.36 | 16.42 | 1,104,448 | +0.01(+0.04%) |
May 18, 2016 | 16.43 | 16.46 | 16.40 | 16.41 | 1,020,358 | -0.02(-0.11%) |
May 17, 2016 | 16.35 | 16.44 | 16.35 | 16.43 | 942,890 | +0.00(+0.00%) |
May 16, 2016 | 16.40 | 16.43 | 16.36 | 16.43 | 755,717 | +0.06(+0.34%) |
May 13, 2016 | 16.40 | 16.42 | 16.37 | 16.37 | 1,415,412 | -0.06(-0.34%) |
May 12, 2016 | 16.39 | 16.44 | 16.39 | 16.43 | 572,737 | +0.02(+0.11%) |
May 11, 2016 | 16.40 | 16.45 | 16.32 | 16.41 | 860,630 | +0.01(+0.08%) |
May 10, 2016 | 16.35 | 16.40 | 16.29 | 16.40 | 1,139,153 | +0.07(+0.42%) |
May 09, 2016 | 16.31 | 16.37 | 16.31 | 16.33 | 919,768 | -0.01(-0.08%) |
May 06, 2016 | 16.32 | 16.35 | 16.31 | 16.34 | 910,296 | -0.01(-0.08%) |
May 05, 2016 | 16.40 | 16.40 | 16.34 | 16.35 | 1,032,895 | -0.01(-0.04%) |
May 04, 2016 | 16.39 | 16.39 | 16.33 | 16.36 | 3,511,755 | -0.03(-0.19%) |
May 03, 2016 | 16.37 | 16.41 | 16.37 | 16.39 | 1,407,534 | +0.06(+0.35%) |
May 02, 2016 | 16.35 | 16.36 | 16.32 | 16.34 | 1,017,040 | +0.01(+0.05%) |
Apr 29, 2016 | 16.32 | 16.34 | 16.28 | 16.33 | 3,245,022 | +0.03(+0.19%) |
Apr 28, 2016 | 16.30 | 16.34 | 16.29 | 16.30 | 3,217,271 | -0.01(-0.08%) |
Apr 27, 2016 | 16.20 | 16.32 | 16.20 | 16.31 | 1,963,674 | +0.07(+0.42%) |
Apr 26, 2016 | 16.25 | 16.25 | 16.21 | 16.24 | 1,129,515 | +0.02(+0.15%) |
Apr 25, 2016 | 16.22 | 16.26 | 16.20 | 16.22 | 917,289 | -0.02(-0.11%) |
Apr 22, 2016 | 16.22 | 16.25 | 16.21 | 16.24 | 647,829 | +0.03(+0.19%) |
Apr 21, 2016 | 16.25 | 16.25 | 16.20 | 16.20 | 1,307,507 | -0.02(-0.11%) |
Apr 20, 2016 | 16.17 | 16.25 | 16.17 | 16.22 | 1,145,079 | +0.05(+0.30%) |
Apr 19, 2016 | 16.14 | 16.18 | 16.11 | 16.17 | 1,227,055 | +0.07(+0.42%) |
Apr 18, 2016 | 16.03 | 16.11 | 16.02 | 16.11 | 2,662,114 | +0.07(+0.42%) |
Apr 15, 2016 | 16.00 | 16.05 | 16.00 | 16.04 | 6,387,635 | +0.02(+0.15%) |
Apr 14, 2016 | 16.03 | 16.04 | 15.99 | 16.01 | 538,733 | +0.01(+0.06%) |
Apr 13, 2016 | 15.93 | 16.02 | 15.92 | 16.01 | 1,139,335 | +0.09(+0.56%) |
Apr 12, 2016 | 15.89 | 15.92 | 15.88 | 15.92 | 1,588,937 | +0.06(+0.35%) |
Apr 11, 2016 | 15.85 | 15.87 | 15.80 | 15.86 | 650,313 | +0.04(+0.27%) |
Apr 08, 2016 | 15.81 | 15.84 | 15.79 | 15.82 | 1,197,520 | +0.06(+0.35%) |
Apr 07, 2016 | 15.79 | 15.79 | 15.74 | 15.76 | 1,201,032 | -0.01(-0.08%) |
Apr 06, 2016 | 15.74 | 15.83 | 15.71 | 15.78 | 1,191,137 | +0.06(+0.39%) |
Apr 05, 2016 | 15.73 | 15.77 | 15.70 | 15.71 | 3,808,585 | -0.06(-0.39%) |
Apr 04, 2016 | 15.82 | 15.84 | 15.76 | 15.78 | 1,315,814 | -0.04(-0.27%) |
Apr 01, 2016 | 15.80 | 15.84 | 15.73 | 15.82 | 1,420,861 | +0.04(+0.26%) |
Mar 31, 2016 | 15.78 | 15.81 | 15.77 | 15.78 | 1,001,179 | +0.01(+0.08%) |
Mar 30, 2016 | 15.76 | 15.80 | 15.73 | 15.77 | 1,054,632 | +0.01(+0.08%) |
Mar 29, 2016 | 15.73 | 15.75 | 15.66 | 15.75 | 1,546,629 | +0.03(+0.19%) |
Mar 28, 2016 | 15.75 | 15.77 | 15.71 | 15.72 | 1,022,653 | -0.02(-0.15%) |
Mar 24, 2016 | 15.77 | 15.75 | 15.75 | 15.75 | 1,785,909 | -0.05(-0.31%) |
Mar 23, 2016 | 15.82 | 15.82 | 15.78 | 15.80 | 1,839,334 | +0.00(+0.00%) |
Mar 22, 2016 | 15.84 | 15.84 | 15.79 | 15.80 | 2,424,172 | -0.02(-0.15%) |
Mar 21, 2016 | 15.84 | 15.88 | 15.81 | 15.82 | 3,011,793 | +0.01(+0.04%) |
Mar 18, 2016 | 15.80 | 15.87 | 15.80 | 15.81 | 1,593,770 | +0.03(+0.19%) |
Mar 17, 2016 | 15.75 | 15.81 | 15.73 | 15.78 | 1,987,550 | +0.04(+0.27%) |
Mar 16, 2016 | 15.65 | 15.75 | 15.62 | 15.74 | 6,279,554 | +0.09(+0.55%) |
Mar 15, 2016 | 15.67 | 15.70 | 15.65 | 15.66 | 4,539,771 | -0.09(-0.54%) |
Mar 14, 2016 | 15.77 | 15.77 | 15.70 | 15.74 | 1,725,080 | -0.04(-0.27%) |
Mar 11, 2016 | 15.70 | 15.80 | 15.70 | 15.78 | 2,854,861 | +0.15(+0.94%) |
Mar 10, 2016 | 15.61 | 15.64 | 15.58 | 15.64 | 1,530,160 | +0.04(+0.27%) |
Mar 09, 2016 | 15.58 | 15.59 | 15.55 | 15.59 | 1,031,831 | +0.03(+0.20%) |
Mar 08, 2016 | 15.60 | 15.62 | 15.56 | 15.56 | 2,501,171 | -0.05(-0.31%) |
Mar 07, 2016 | 15.59 | 15.62 | 15.58 | 15.61 | 999,670 | +0.01(+0.08%) |
Mar 04, 2016 | 15.55 | 15.61 | 15.50 | 15.60 | 2,640,347 | +0.07(+0.47%) |
Mar 03, 2016 | 15.49 | 15.54 | 15.45 | 15.53 | 1,272,748 | +0.03(+0.20%) |
Mar 02, 2016 | 15.49 | 15.56 | 15.45 | 15.50 | 1,561,202 | -0.07(-0.47%) |