Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.98 | 17.01 | 16.97 | 16.98 | 2,617,774 | +0.01(+0.04%) |
May 27, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 6,624,103 | +0.00(+0.00%) |
May 26, 2016 | 16.96 | 17.01 | 16.95 | 16.97 | 2,546,994 | +0.01(+0.07%) |
May 25, 2016 | 16.96 | 16.98 | 16.96 | 16.96 | 5,098,731 | +0.02(+0.11%) |
May 24, 2016 | 16.88 | 16.95 | 16.88 | 16.94 | 1,958,610 | +0.08(+0.45%) |
May 23, 2016 | 16.86 | 16.88 | 16.84 | 16.86 | 975,562 | +0.01(+0.08%) |
May 20, 2016 | 16.83 | 16.87 | 16.83 | 16.85 | 3,835,628 | +0.01(+0.08%) |
May 19, 2016 | 16.81 | 16.84 | 16.78 | 16.84 | 1,076,825 | +0.01(+0.04%) |
May 18, 2016 | 16.85 | 16.88 | 16.82 | 16.83 | 994,838 | -0.02(-0.11%) |
May 17, 2016 | 16.77 | 16.86 | 16.77 | 16.85 | 919,308 | +0.00(+0.00%) |
May 16, 2016 | 16.82 | 16.85 | 16.78 | 16.85 | 736,816 | +0.06(+0.34%) |
May 13, 2016 | 16.82 | 16.84 | 16.79 | 16.79 | 1,380,011 | -0.06(-0.34%) |
May 12, 2016 | 16.81 | 16.86 | 16.81 | 16.85 | 558,413 | +0.02(+0.11%) |
May 11, 2016 | 16.82 | 16.87 | 16.74 | 16.83 | 839,106 | +0.01(+0.08%) |
May 10, 2016 | 16.77 | 16.83 | 16.71 | 16.82 | 1,110,663 | +0.07(+0.42%) |
May 09, 2016 | 16.73 | 16.79 | 16.73 | 16.75 | 896,765 | -0.01(-0.08%) |
May 06, 2016 | 16.74 | 16.77 | 16.73 | 16.76 | 887,529 | -0.01(-0.08%) |
May 05, 2016 | 16.82 | 16.82 | 16.76 | 16.77 | 1,007,062 | -0.01(-0.04%) |
May 04, 2016 | 16.81 | 16.81 | 16.75 | 16.78 | 3,423,924 | -0.03(-0.19%) |
May 03, 2016 | 16.79 | 16.83 | 16.79 | 16.81 | 1,372,331 | -0.02(-0.11%) |
May 02, 2016 | 16.84 | 16.86 | 16.82 | 16.83 | 987,036 | +0.01(+0.04%) |
Apr 29, 2016 | 16.82 | 16.83 | 16.77 | 16.82 | 3,149,239 | +0.03(+0.19%) |
Apr 28, 2016 | 16.79 | 16.84 | 16.78 | 16.79 | 3,122,307 | -0.01(-0.07%) |
Apr 27, 2016 | 16.70 | 16.82 | 16.70 | 16.81 | 1,905,712 | +0.07(+0.42%) |
Apr 26, 2016 | 16.74 | 16.74 | 16.70 | 16.74 | 1,096,175 | +0.03(+0.15%) |
Apr 25, 2016 | 16.72 | 16.75 | 16.70 | 16.71 | 890,214 | -0.02(-0.11%) |
Apr 22, 2016 | 16.72 | 16.75 | 16.70 | 16.73 | 628,707 | +0.03(+0.19%) |
Apr 21, 2016 | 16.74 | 16.74 | 16.70 | 16.70 | 1,268,913 | -0.02(-0.11%) |
Apr 20, 2016 | 16.67 | 16.75 | 16.67 | 16.72 | 1,111,280 | +0.05(+0.30%) |
Apr 19, 2016 | 16.63 | 16.67 | 16.60 | 16.67 | 1,190,836 | +0.07(+0.42%) |
Apr 18, 2016 | 16.51 | 16.60 | 16.51 | 16.60 | 2,583,537 | +0.07(+0.42%) |
Apr 15, 2016 | 16.49 | 16.53 | 16.49 | 16.53 | 6,199,092 | +0.03(+0.15%) |
Apr 14, 2016 | 16.52 | 16.52 | 16.48 | 16.50 | 522,831 | +0.01(+0.06%) |
Apr 13, 2016 | 16.41 | 16.51 | 16.40 | 16.49 | 1,105,705 | +0.09(+0.56%) |
Apr 12, 2016 | 16.37 | 16.40 | 16.36 | 16.40 | 1,542,036 | +0.06(+0.35%) |
Apr 11, 2016 | 16.33 | 16.36 | 16.29 | 16.34 | 631,118 | +0.04(+0.27%) |
Apr 08, 2016 | 16.29 | 16.32 | 16.27 | 16.30 | 1,162,173 | +0.06(+0.35%) |
Apr 07, 2016 | 16.27 | 16.27 | 16.21 | 16.24 | 1,165,582 | -0.01(-0.08%) |
Apr 06, 2016 | 16.22 | 16.31 | 16.19 | 16.25 | 1,155,978 | +0.06(+0.39%) |
Apr 05, 2016 | 16.20 | 16.25 | 16.18 | 16.19 | 3,696,168 | -0.06(-0.39%) |
Apr 04, 2016 | 16.31 | 16.32 | 16.24 | 16.25 | 1,276,975 | -0.04(-0.27%) |
Apr 01, 2016 | 16.28 | 16.32 | 16.21 | 16.30 | 1,378,922 | +0.04(+0.26%) |
Mar 31, 2016 | 16.26 | 16.29 | 16.25 | 16.26 | 971,636 | +0.01(+0.08%) |
Mar 30, 2016 | 16.24 | 16.28 | 16.21 | 16.24 | 1,023,511 | +0.01(+0.08%) |
Mar 29, 2016 | 16.21 | 16.23 | 16.14 | 16.23 | 1,500,990 | +0.03(+0.19%) |
Mar 28, 2016 | 16.23 | 16.24 | 16.19 | 16.20 | 992,476 | -0.03(-0.15%) |
Mar 24, 2016 | 16.24 | 16.23 | 16.23 | 16.23 | 1,733,209 | -0.05(-0.31%) |
Mar 23, 2016 | 16.30 | 16.30 | 16.26 | 16.28 | 1,785,058 | +0.00(+0.00%) |
Mar 22, 2016 | 16.33 | 16.33 | 16.27 | 16.28 | 2,352,639 | -0.03(-0.15%) |
Mar 21, 2016 | 16.33 | 16.36 | 16.29 | 16.30 | 2,922,919 | +0.01(+0.04%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.28 | 16.30 | 1,546,740 | +0.03(+0.19%) |
Mar 17, 2016 | 16.23 | 16.29 | 16.21 | 16.26 | 1,928,900 | +0.04(+0.27%) |
Mar 16, 2016 | 16.13 | 16.23 | 16.09 | 16.22 | 6,094,253 | +0.09(+0.55%) |
Mar 15, 2016 | 16.15 | 16.18 | 16.13 | 16.13 | 4,405,809 | -0.09(-0.54%) |
Mar 14, 2016 | 16.24 | 16.24 | 16.18 | 16.22 | 1,674,176 | -0.04(-0.27%) |
Mar 11, 2016 | 16.18 | 16.28 | 16.18 | 16.26 | 2,770,618 | +0.15(+0.94%) |
Mar 10, 2016 | 16.08 | 16.12 | 16.06 | 16.11 | 1,485,008 | +0.04(+0.27%) |
Mar 09, 2016 | 16.05 | 16.07 | 16.02 | 16.07 | 1,001,383 | +0.03(+0.20%) |
Mar 08, 2016 | 16.07 | 16.09 | 16.03 | 16.04 | 2,427,365 | -0.05(-0.31%) |
Mar 07, 2016 | 16.07 | 16.10 | 16.05 | 16.09 | 970,171 | +0.01(+0.08%) |
Mar 04, 2016 | 16.02 | 16.09 | 15.97 | 16.07 | 2,562,434 | +0.08(+0.47%) |
Mar 03, 2016 | 15.96 | 16.01 | 15.92 | 16.00 | 1,235,191 | +0.03(+0.20%) |
Mar 02, 2016 | 15.96 | 16.04 | 15.92 | 15.97 | 1,515,133 | -0.08(-0.47%) |