Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.70 | 17.87 | 17.61 | 17.84 | 5,778,913 | +0.14(+0.80%) |
May 27, 2016 | 17.51 | 17.69 | 17.69 | 17.69 | 5,087,145 | +0.28(+1.59%) |
May 26, 2016 | 17.46 | 17.49 | 17.40 | 17.42 | 3,716,803 | -0.04(-0.21%) |
May 25, 2016 | 17.63 | 17.68 | 17.37 | 17.46 | 7,445,044 | -0.10(-0.59%) |
May 24, 2016 | 17.39 | 17.61 | 17.39 | 17.56 | 5,259,700 | +0.22(+1.28%) |
May 23, 2016 | 17.54 | 17.63 | 17.32 | 17.34 | 4,702,960 | -0.19(-1.10%) |
May 20, 2016 | 17.57 | 17.67 | 17.49 | 17.53 | 3,352,336 | +0.03(+0.17%) |
May 19, 2016 | 17.35 | 17.52 | 17.22 | 17.50 | 7,754,589 | +0.09(+0.51%) |
May 18, 2016 | 17.48 | 17.53 | 17.29 | 17.41 | 8,158,800 | -0.11(-0.63%) |
May 17, 2016 | 17.66 | 17.74 | 17.48 | 17.52 | 4,991,757 | -0.15(-0.84%) |
May 16, 2016 | 17.63 | 17.76 | 17.62 | 17.67 | 4,600,572 | +0.02(+0.13%) |
May 13, 2016 | 17.68 | 17.81 | 17.63 | 17.65 | 7,852,407 | -0.04(-0.25%) |
May 12, 2016 | 17.65 | 17.70 | 17.49 | 17.69 | 5,414,394 | +0.08(+0.46%) |
May 11, 2016 | 17.56 | 17.70 | 17.52 | 17.61 | 7,102,003 | -0.06(-0.34%) |
May 10, 2016 | 17.50 | 17.69 | 17.44 | 17.67 | 3,698,129 | +0.20(+1.15%) |
May 09, 2016 | 17.46 | 17.58 | 17.37 | 17.47 | 4,463,841 | -0.01(-0.08%) |
May 06, 2016 | 17.25 | 17.54 | 17.17 | 17.49 | 6,134,562 | +0.19(+1.11%) |
May 05, 2016 | 17.29 | 17.38 | 17.22 | 17.29 | 5,136,756 | +0.01(+0.04%) |
May 04, 2016 | 17.17 | 17.37 | 17.17 | 17.29 | 6,798,767 | +0.00(+0.00%) |
May 03, 2016 | 17.17 | 17.29 | 17.10 | 17.29 | 6,178,125 | -0.02(-0.13%) |
May 02, 2016 | 17.14 | 17.34 | 17.12 | 17.31 | 6,260,950 | +0.30(+1.74%) |
Apr 29, 2016 | 17.09 | 17.11 | 16.86 | 17.01 | 5,804,471 | -0.08(-0.48%) |
Apr 28, 2016 | 17.22 | 17.37 | 17.06 | 17.09 | 4,204,537 | -0.23(-1.33%) |
Apr 27, 2016 | 17.32 | 17.38 | 17.14 | 17.32 | 5,457,296 | -0.05(-0.30%) |
Apr 26, 2016 | 17.43 | 17.64 | 17.26 | 17.37 | 5,525,813 | -0.01(-0.04%) |
Apr 25, 2016 | 17.37 | 17.42 | 16.96 | 17.38 | 11,465,774 | +0.01(+0.04%) |
Apr 22, 2016 | 17.93 | 18.00 | 17.30 | 17.37 | 10,377,327 | +0.00(+0.00%) |
Apr 21, 2016 | 17.28 | 17.43 | 17.21 | 17.37 | 6,226,101 | +0.12(+0.69%) |
Apr 20, 2016 | 17.36 | 17.44 | 17.20 | 17.26 | 6,963,980 | -0.10(-0.60%) |
Apr 19, 2016 | 17.72 | 17.77 | 17.32 | 17.36 | 7,486,397 | -0.30(-1.68%) |
Apr 18, 2016 | 17.40 | 17.68 | 17.35 | 17.66 | 5,217,232 | +0.17(+0.98%) |
Apr 15, 2016 | 17.39 | 17.49 | 17.33 | 17.49 | 4,169,422 | +0.10(+0.60%) |
Apr 14, 2016 | 17.45 | 17.61 | 17.36 | 17.38 | 11,257,113 | -0.01(-0.09%) |
Apr 13, 2016 | 16.98 | 17.42 | 16.94 | 17.40 | 10,030,613 | +0.50(+2.94%) |
Apr 12, 2016 | 16.88 | 17.05 | 16.79 | 16.90 | 3,898,726 | +0.07(+0.40%) |
Apr 11, 2016 | 16.97 | 17.04 | 16.83 | 16.83 | 2,749,124 | -0.04(-0.22%) |
Apr 08, 2016 | 17.01 | 17.06 | 16.83 | 16.87 | 2,854,233 | -0.01(-0.04%) |
Apr 07, 2016 | 17.07 | 17.10 | 16.85 | 16.88 | 5,318,671 | -0.32(-1.85%) |
Apr 06, 2016 | 16.92 | 17.21 | 16.88 | 17.20 | 7,436,585 | +0.30(+1.80%) |
Apr 05, 2016 | 16.86 | 17.02 | 16.77 | 16.89 | 5,702,253 | -0.09(-0.52%) |
Apr 04, 2016 | 17.17 | 17.26 | 16.96 | 16.98 | 4,995,492 | -0.13(-0.74%) |
Apr 01, 2016 | 16.90 | 17.11 | 16.83 | 17.11 | 5,791,576 | +0.09(+0.52%) |
Mar 31, 2016 | 16.97 | 17.14 | 16.89 | 17.02 | 7,465,973 | +0.05(+0.31%) |
Mar 30, 2016 | 16.76 | 17.00 | 16.72 | 16.97 | 6,388,640 | +0.26(+1.55%) |
Mar 29, 2016 | 16.28 | 16.74 | 16.17 | 16.71 | 7,481,243 | +0.40(+2.46%) |
Mar 28, 2016 | 16.08 | 16.35 | 16.05 | 16.31 | 6,211,498 | +0.35(+2.18%) |
Mar 24, 2016 | 15.99 | 15.96 | 15.96 | 15.96 | 6,853,288 | -0.09(-0.55%) |
Mar 23, 2016 | 15.97 | 16.09 | 15.88 | 16.05 | 4,821,744 | +0.08(+0.51%) |
Mar 22, 2016 | 15.93 | 16.05 | 15.81 | 15.97 | 3,284,290 | +0.02(+0.14%) |
Mar 21, 2016 | 15.89 | 15.97 | 15.82 | 15.94 | 2,380,975 | +0.03(+0.19%) |
Mar 18, 2016 | 16.00 | 16.11 | 15.90 | 15.91 | 5,164,786 | -0.05(-0.33%) |
Mar 17, 2016 | 15.85 | 16.05 | 15.82 | 15.97 | 3,414,925 | +0.11(+0.70%) |
Mar 16, 2016 | 15.69 | 15.88 | 15.62 | 15.85 | 3,403,815 | +0.13(+0.85%) |
Mar 15, 2016 | 15.73 | 15.79 | 15.61 | 15.72 | 4,162,727 | -0.10(-0.66%) |
Mar 14, 2016 | 15.74 | 15.88 | 15.71 | 15.82 | 3,814,624 | +0.04(+0.28%) |
Mar 11, 2016 | 15.73 | 15.86 | 15.69 | 15.78 | 5,260,381 | +0.19(+1.24%) |
Mar 10, 2016 | 15.79 | 15.85 | 15.44 | 15.59 | 5,701,809 | -0.11(-0.71%) |
Mar 09, 2016 | 15.75 | 15.85 | 15.62 | 15.70 | 3,207,735 | +0.04(+0.28%) |
Mar 08, 2016 | 15.81 | 15.86 | 15.65 | 15.65 | 3,145,714 | -0.20(-1.26%) |
Mar 07, 2016 | 15.81 | 15.97 | 15.64 | 15.85 | 6,938,633 | -0.07(-0.47%) |
Mar 04, 2016 | 15.94 | 16.05 | 15.86 | 15.93 | 5,166,786 | +0.03(+0.19%) |
Mar 03, 2016 | 15.86 | 15.92 | 15.68 | 15.90 | 5,209,418 | +0.07(+0.47%) |
Mar 02, 2016 | 16.02 | 16.06 | 15.67 | 15.82 | 5,490,537 | -0.23(-1.43%) |