Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.29 | 17.55 | 17.20 | 17.46 | 2,743,432 | +0.26(+1.51%) |
May 27, 2016 | 16.91 | 17.20 | 17.20 | 17.20 | 2,748,300 | +0.34(+2.02%) |
May 26, 2016 | 16.84 | 16.98 | 16.77 | 16.86 | 1,975,123 | +0.02(+0.12%) |
May 25, 2016 | 16.75 | 16.94 | 16.66 | 16.84 | 1,816,655 | +0.02(+0.12%) |
May 24, 2016 | 16.45 | 16.86 | 16.40 | 16.82 | 3,300,043 | +0.53(+3.25%) |
May 23, 2016 | 16.10 | 16.45 | 16.03 | 16.29 | 2,777,942 | +0.19(+1.18%) |
May 20, 2016 | 16.00 | 16.24 | 15.95 | 16.10 | 1,825,418 | +0.21(+1.32%) |
May 19, 2016 | 16.32 | 16.41 | 15.70 | 15.89 | 2,898,371 | -0.42(-2.58%) |
May 18, 2016 | 16.06 | 16.54 | 15.97 | 16.31 | 3,922,217 | +0.15(+0.93%) |
May 17, 2016 | 15.89 | 16.54 | 15.79 | 16.16 | 3,461,124 | +0.30(+1.89%) |
May 16, 2016 | 15.73 | 15.98 | 15.65 | 15.86 | 3,205,984 | +0.13(+0.83%) |
May 13, 2016 | 15.74 | 16.05 | 15.62 | 15.73 | 2,212,768 | -0.10(-0.63%) |
May 12, 2016 | 16.29 | 16.37 | 15.76 | 15.83 | 2,008,273 | -0.41(-2.52%) |
May 11, 2016 | 16.16 | 16.30 | 16.10 | 16.24 | 2,564,599 | +0.09(+0.56%) |
May 10, 2016 | 16.15 | 16.40 | 16.03 | 16.15 | 3,188,320 | -0.01(-0.06%) |
May 09, 2016 | 16.29 | 16.35 | 16.01 | 16.16 | 2,140,787 | -0.10(-0.62%) |
May 06, 2016 | 15.97 | 16.29 | 15.72 | 16.26 | 2,228,413 | +0.24(+1.50%) |
May 05, 2016 | 16.14 | 16.31 | 16.00 | 16.02 | 2,673,011 | -0.04(-0.25%) |
May 04, 2016 | 16.50 | 16.64 | 16.05 | 16.06 | 2,677,713 | -0.43(-2.61%) |
May 03, 2016 | 16.67 | 16.71 | 16.38 | 16.49 | 2,370,027 | -0.32(-1.90%) |
May 02, 2016 | 16.82 | 17.01 | 16.65 | 16.81 | 2,396,444 | -0.02(-0.12%) |
Apr 29, 2016 | 16.71 | 16.86 | 16.50 | 16.83 | 3,483,199 | +0.20(+1.20%) |
Apr 28, 2016 | 16.95 | 17.14 | 16.57 | 16.63 | 4,292,892 | -0.77(-4.43%) |
Apr 27, 2016 | 17.00 | 17.44 | 17.00 | 17.40 | 1,894,941 | +0.05(+0.29%) |
Apr 26, 2016 | 16.95 | 17.36 | 16.89 | 17.35 | 2,346,390 | +0.46(+2.72%) |
Apr 25, 2016 | 17.01 | 17.17 | 16.73 | 16.89 | 2,340,475 | -0.21(-1.23%) |
Apr 22, 2016 | 16.74 | 17.23 | 16.71 | 17.10 | 3,069,702 | +0.43(+2.58%) |
Apr 21, 2016 | 17.06 | 17.22 | 16.62 | 16.67 | 6,542,035 | -0.42(-2.46%) |
Apr 20, 2016 | 17.21 | 17.31 | 16.89 | 17.09 | 5,937,766 | -0.18(-1.04%) |
Apr 19, 2016 | 17.86 | 17.86 | 17.26 | 17.27 | 2,669,889 | -0.53(-2.98%) |
Apr 18, 2016 | 17.72 | 18.06 | 17.57 | 17.80 | 1,846,631 | +0.00(+0.00%) |
Apr 15, 2016 | 17.86 | 18.00 | 17.54 | 17.80 | 2,449,436 | -0.14(-0.78%) |
Apr 14, 2016 | 17.98 | 18.09 | 17.71 | 17.94 | 2,383,063 | -0.02(-0.11%) |
Apr 13, 2016 | 17.61 | 18.14 | 17.61 | 17.96 | 2,453,378 | +0.49(+2.80%) |
Apr 12, 2016 | 17.70 | 17.76 | 17.35 | 17.47 | 4,083,790 | -0.43(-2.40%) |
Apr 11, 2016 | 18.24 | 18.37 | 17.89 | 17.90 | 2,056,732 | -0.31(-1.70%) |
Apr 08, 2016 | 17.85 | 18.27 | 17.83 | 18.21 | 3,351,851 | +0.50(+2.82%) |
Apr 07, 2016 | 18.48 | 18.53 | 17.66 | 17.71 | 4,287,255 | -0.93(-4.99%) |
Apr 06, 2016 | 18.42 | 18.67 | 18.28 | 18.64 | 1,853,021 | +0.31(+1.69%) |
Apr 05, 2016 | 18.46 | 18.58 | 18.32 | 18.33 | 1,521,353 | -0.32(-1.72%) |
Apr 04, 2016 | 18.86 | 18.94 | 18.55 | 18.65 | 1,715,405 | -0.20(-1.06%) |
Apr 01, 2016 | 18.76 | 19.07 | 18.70 | 18.85 | 1,654,492 | -0.17(-0.89%) |
Mar 31, 2016 | 18.73 | 19.07 | 18.68 | 19.02 | 1,935,708 | +0.26(+1.39%) |
Mar 30, 2016 | 18.96 | 19.20 | 18.66 | 18.76 | 2,277,040 | -0.11(-0.58%) |
Mar 29, 2016 | 18.25 | 18.93 | 18.15 | 18.87 | 2,582,962 | +0.59(+3.23%) |
Mar 28, 2016 | 18.57 | 18.58 | 18.19 | 18.28 | 1,835,817 | -0.29(-1.56%) |
Mar 24, 2016 | 18.20 | 18.57 | 18.57 | 18.57 | 2,203,500 | +0.26(+1.42%) |
Mar 23, 2016 | 18.78 | 18.87 | 18.27 | 18.31 | 3,060,220 | -0.60(-3.17%) |
Mar 22, 2016 | 18.23 | 19.00 | 18.10 | 18.91 | 4,691,345 | +0.70(+3.84%) |
Mar 21, 2016 | 17.96 | 18.41 | 17.91 | 18.21 | 2,436,914 | +0.00(+0.00%) |
Mar 18, 2016 | 18.09 | 18.44 | 17.83 | 18.21 | 4,328,651 | +0.20(+1.11%) |
Mar 17, 2016 | 17.28 | 18.02 | 17.14 | 18.01 | 3,613,200 | +0.73(+4.22%) |
Mar 16, 2016 | 16.93 | 17.36 | 16.81 | 17.28 | 2,730,307 | +0.35(+2.07%) |
Mar 15, 2016 | 17.38 | 17.42 | 16.81 | 16.93 | 3,661,660 | -0.62(-3.53%) |
Mar 14, 2016 | 17.47 | 17.71 | 17.38 | 17.55 | 2,263,311 | +0.00(+0.00%) |
Mar 11, 2016 | 17.40 | 17.68 | 17.29 | 17.55 | 3,191,712 | +0.42(+2.45%) |
Mar 10, 2016 | 17.45 | 17.80 | 16.98 | 17.13 | 3,965,201 | -0.32(-1.83%) |
Mar 09, 2016 | 16.75 | 17.45 | 16.67 | 17.45 | 5,141,538 | +0.82(+4.93%) |
Mar 08, 2016 | 16.95 | 16.97 | 16.55 | 16.63 | 5,233,871 | -0.33(-1.95%) |
Mar 07, 2016 | 17.12 | 17.25 | 16.87 | 16.96 | 4,149,497 | -0.32(-1.85%) |
Mar 04, 2016 | 17.17 | 17.25 | 16.77 | 17.28 | 8,368,573 | +0.29(+1.71%) |
Mar 03, 2016 | 16.95 | 17.50 | 16.32 | 16.99 | 30,133,112 | -3.72(-17.96%) |
Mar 02, 2016 | 20.99 | 21.08 | 20.04 | 20.71 | 7,047,921 | -0.29(-1.38%) |