Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.69 | 17.86 | 17.59 | 17.83 | 5,782,199 | +0.14(+0.80%) |
May 27, 2016 | 17.50 | 17.68 | 17.68 | 17.68 | 5,090,037 | +0.28(+1.58%) |
May 26, 2016 | 17.45 | 17.48 | 17.39 | 17.41 | 3,718,916 | -0.04(-0.21%) |
May 25, 2016 | 17.62 | 17.67 | 17.36 | 17.45 | 7,449,276 | -0.10(-0.59%) |
May 24, 2016 | 17.38 | 17.61 | 17.38 | 17.55 | 5,262,690 | +0.22(+1.28%) |
May 23, 2016 | 17.53 | 17.62 | 17.31 | 17.33 | 4,705,633 | -0.19(-1.10%) |
May 20, 2016 | 17.56 | 17.66 | 17.48 | 17.52 | 3,354,242 | +0.03(+0.17%) |
May 19, 2016 | 17.34 | 17.51 | 17.21 | 17.49 | 7,758,997 | +0.09(+0.51%) |
May 18, 2016 | 17.47 | 17.52 | 17.28 | 17.40 | 8,163,439 | -0.11(-0.63%) |
May 17, 2016 | 17.65 | 17.73 | 17.47 | 17.51 | 4,994,595 | -0.15(-0.84%) |
May 16, 2016 | 17.62 | 17.75 | 17.61 | 17.66 | 4,603,188 | +0.02(+0.13%) |
May 13, 2016 | 17.67 | 17.80 | 17.62 | 17.64 | 7,856,871 | -0.04(-0.25%) |
May 12, 2016 | 17.64 | 17.69 | 17.48 | 17.68 | 5,417,472 | +0.08(+0.46%) |
May 11, 2016 | 17.55 | 17.69 | 17.51 | 17.60 | 7,106,041 | -0.06(-0.34%) |
May 10, 2016 | 17.49 | 17.68 | 17.43 | 17.66 | 3,700,232 | +0.20(+1.15%) |
May 09, 2016 | 17.45 | 17.57 | 17.36 | 17.46 | 4,466,379 | -0.01(-0.08%) |
May 06, 2016 | 17.24 | 17.53 | 17.16 | 17.48 | 6,138,050 | +0.19(+1.11%) |
May 05, 2016 | 17.28 | 17.37 | 17.21 | 17.28 | 5,139,677 | +0.01(+0.04%) |
May 04, 2016 | 17.16 | 17.36 | 17.16 | 17.28 | 6,802,632 | +0.00(+0.00%) |
May 03, 2016 | 17.16 | 17.28 | 17.09 | 17.28 | 6,181,637 | -0.02(-0.13%) |
May 02, 2016 | 17.13 | 17.33 | 17.11 | 17.30 | 6,264,509 | +0.30(+1.74%) |
Apr 29, 2016 | 17.08 | 17.10 | 16.85 | 17.00 | 5,807,772 | -0.08(-0.48%) |
Apr 28, 2016 | 17.21 | 17.36 | 17.05 | 17.08 | 4,206,927 | -0.23(-1.33%) |
Apr 27, 2016 | 17.31 | 17.37 | 17.13 | 17.31 | 5,460,399 | -0.05(-0.30%) |
Apr 26, 2016 | 17.42 | 17.63 | 17.25 | 17.36 | 5,528,954 | -0.01(-0.04%) |
Apr 25, 2016 | 17.36 | 17.41 | 16.95 | 17.37 | 11,472,293 | +0.01(+0.04%) |
Apr 22, 2016 | 17.92 | 17.99 | 17.29 | 17.36 | 10,383,227 | +0.00(+0.00%) |
Apr 21, 2016 | 17.27 | 17.42 | 17.20 | 17.36 | 6,229,641 | +0.12(+0.69%) |
Apr 20, 2016 | 17.35 | 17.43 | 17.19 | 17.25 | 6,967,939 | -0.10(-0.60%) |
Apr 19, 2016 | 17.71 | 17.76 | 17.31 | 17.35 | 7,490,654 | -0.30(-1.68%) |
Apr 18, 2016 | 17.39 | 17.67 | 17.34 | 17.65 | 5,220,198 | +0.17(+0.98%) |
Apr 15, 2016 | 17.38 | 17.48 | 17.32 | 17.48 | 4,171,792 | +0.10(+0.60%) |
Apr 14, 2016 | 17.44 | 17.60 | 17.35 | 17.37 | 11,263,513 | -0.01(-0.09%) |
Apr 13, 2016 | 16.97 | 17.41 | 16.93 | 17.39 | 10,036,316 | +0.50(+2.94%) |
Apr 12, 2016 | 16.87 | 17.04 | 16.78 | 16.89 | 3,900,943 | +0.07(+0.40%) |
Apr 11, 2016 | 16.96 | 17.03 | 16.82 | 16.82 | 2,750,687 | -0.04(-0.22%) |
Apr 08, 2016 | 17.00 | 17.05 | 16.82 | 16.86 | 2,855,856 | -0.01(-0.04%) |
Apr 07, 2016 | 17.06 | 17.09 | 16.84 | 16.87 | 5,321,695 | -0.32(-1.85%) |
Apr 06, 2016 | 16.91 | 17.20 | 16.87 | 17.19 | 7,440,813 | +0.30(+1.80%) |
Apr 05, 2016 | 16.85 | 17.01 | 16.76 | 16.88 | 5,705,495 | -0.09(-0.52%) |
Apr 04, 2016 | 17.16 | 17.25 | 16.95 | 16.97 | 4,998,333 | -0.13(-0.74%) |
Apr 01, 2016 | 16.89 | 17.10 | 16.82 | 17.10 | 5,794,869 | +0.09(+0.52%) |
Mar 31, 2016 | 16.96 | 17.13 | 16.88 | 17.01 | 7,470,218 | +0.05(+0.31%) |
Mar 30, 2016 | 16.75 | 16.99 | 16.71 | 16.96 | 6,392,272 | +0.26(+1.55%) |
Mar 29, 2016 | 16.27 | 16.73 | 16.16 | 16.70 | 7,485,497 | +0.40(+2.46%) |
Mar 28, 2016 | 16.07 | 16.34 | 16.04 | 16.30 | 6,215,029 | +0.35(+2.18%) |
Mar 24, 2016 | 15.99 | 15.95 | 15.95 | 15.95 | 6,857,184 | -0.09(-0.55%) |
Mar 23, 2016 | 15.96 | 16.08 | 15.87 | 16.04 | 4,824,486 | +0.08(+0.51%) |
Mar 22, 2016 | 15.92 | 16.04 | 15.80 | 15.96 | 3,286,157 | +0.02(+0.14%) |
Mar 21, 2016 | 15.88 | 15.96 | 15.82 | 15.93 | 2,382,328 | +0.03(+0.19%) |
Mar 18, 2016 | 15.99 | 16.10 | 15.89 | 15.90 | 5,167,723 | -0.05(-0.33%) |
Mar 17, 2016 | 15.84 | 16.04 | 15.81 | 15.96 | 3,416,866 | +0.11(+0.70%) |
Mar 16, 2016 | 15.68 | 15.87 | 15.62 | 15.84 | 3,405,750 | +0.13(+0.85%) |
Mar 15, 2016 | 15.72 | 15.78 | 15.60 | 15.71 | 4,165,094 | -0.10(-0.66%) |
Mar 14, 2016 | 15.73 | 15.87 | 15.70 | 15.82 | 3,816,793 | +0.04(+0.28%) |
Mar 11, 2016 | 15.72 | 15.85 | 15.68 | 15.77 | 5,263,372 | +0.19(+1.24%) |
Mar 10, 2016 | 15.78 | 15.84 | 15.43 | 15.58 | 5,705,051 | -0.11(-0.71%) |
Mar 09, 2016 | 15.74 | 15.84 | 15.61 | 15.69 | 3,209,558 | +0.04(+0.28%) |
Mar 08, 2016 | 15.80 | 15.85 | 15.64 | 15.64 | 3,147,503 | -0.20(-1.26%) |
Mar 07, 2016 | 15.80 | 15.96 | 15.63 | 15.84 | 6,942,578 | -0.07(-0.47%) |
Mar 04, 2016 | 15.93 | 16.04 | 15.85 | 15.92 | 5,169,724 | +0.03(+0.19%) |
Mar 03, 2016 | 15.85 | 15.91 | 15.67 | 15.89 | 5,212,380 | +0.07(+0.47%) |
Mar 02, 2016 | 16.01 | 16.05 | 15.66 | 15.82 | 5,493,659 | -0.23(-1.43%) |