Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.20 | 16.28 | 16.17 | 16.22 | 910,373 | +0.05(+0.30%) |
May 27, 2016 | 16.25 | 16.17 | 16.17 | 16.17 | 359,584 | -0.02(-0.10%) |
May 26, 2016 | 16.22 | 16.24 | 16.12 | 16.19 | 359,254 | +0.10(+0.65%) |
May 25, 2016 | 16.09 | 16.16 | 16.06 | 16.08 | 600,580 | +0.15(+0.95%) |
May 24, 2016 | 15.83 | 15.96 | 15.83 | 15.93 | 865,163 | +0.18(+1.17%) |
May 23, 2016 | 15.80 | 15.83 | 15.74 | 15.75 | 805,853 | -0.06(-0.40%) |
May 20, 2016 | 15.80 | 15.86 | 15.78 | 15.81 | 672,576 | +0.15(+0.97%) |
May 19, 2016 | 15.66 | 15.68 | 15.56 | 15.66 | 638,575 | -0.15(-0.96%) |
May 18, 2016 | 15.86 | 16.01 | 15.72 | 15.81 | 1,607,734 | -0.11(-0.70%) |
May 17, 2016 | 16.00 | 16.04 | 15.88 | 15.92 | 1,447,222 | -0.10(-0.60%) |
May 16, 2016 | 16.00 | 16.08 | 15.98 | 16.02 | 1,187,838 | +0.18(+1.11%) |
May 13, 2016 | 16.00 | 16.06 | 15.81 | 15.84 | 816,307 | -0.28(-1.74%) |
May 12, 2016 | 16.25 | 16.26 | 16.04 | 16.12 | 556,582 | -0.02(-0.15%) |
May 11, 2016 | 16.15 | 16.25 | 16.11 | 16.15 | 663,077 | -0.03(-0.20%) |
May 10, 2016 | 16.04 | 16.18 | 16.01 | 16.18 | 439,710 | +0.31(+1.97%) |
May 09, 2016 | 16.06 | 16.06 | 15.80 | 15.87 | 771,236 | -0.22(-1.34%) |
May 06, 2016 | 16.00 | 16.12 | 15.97 | 16.08 | 967,655 | +0.04(+0.25%) |
May 05, 2016 | 16.20 | 16.21 | 16.01 | 16.04 | 726,790 | -0.02(-0.10%) |
May 04, 2016 | 16.22 | 16.22 | 16.04 | 16.06 | 771,095 | -0.22(-1.33%) |
May 03, 2016 | 16.47 | 16.47 | 16.27 | 16.28 | 511,457 | -0.46(-2.77%) |
May 02, 2016 | 16.75 | 16.78 | 16.66 | 16.74 | 987,852 | -0.05(-0.29%) |
Apr 29, 2016 | 16.80 | 16.86 | 16.67 | 16.79 | 357,850 | -0.05(-0.29%) |
Apr 28, 2016 | 16.84 | 17.00 | 16.81 | 16.84 | 537,138 | -0.18(-1.03%) |
Apr 27, 2016 | 16.87 | 17.04 | 16.81 | 17.01 | 409,424 | +0.10(+0.62%) |
Apr 26, 2016 | 16.85 | 16.91 | 16.81 | 16.91 | 736,284 | +0.17(+1.00%) |
Apr 25, 2016 | 16.84 | 16.87 | 16.71 | 16.74 | 490,654 | -0.11(-0.66%) |
Apr 22, 2016 | 16.84 | 16.97 | 16.81 | 16.85 | 562,022 | -0.07(-0.42%) |
Apr 21, 2016 | 17.03 | 17.08 | 16.88 | 16.92 | 413,051 | -0.08(-0.47%) |
Apr 20, 2016 | 17.04 | 17.19 | 16.97 | 17.00 | 533,951 | -0.17(-0.98%) |
Apr 19, 2016 | 17.06 | 17.20 | 17.06 | 17.17 | 687,776 | +0.22(+1.27%) |
Apr 18, 2016 | 16.84 | 17.04 | 16.80 | 16.96 | 410,601 | +0.06(+0.38%) |
Apr 15, 2016 | 16.96 | 16.99 | 16.88 | 16.89 | 509,818 | -0.08(-0.47%) |
Apr 14, 2016 | 17.00 | 17.04 | 16.95 | 16.97 | 434,126 | -0.09(-0.52%) |
Apr 13, 2016 | 16.97 | 17.06 | 16.96 | 17.06 | 1,205,183 | +0.31(+1.86%) |
Apr 12, 2016 | 16.56 | 16.79 | 16.50 | 16.75 | 1,134,078 | +0.26(+1.60%) |
Apr 11, 2016 | 16.54 | 16.60 | 16.48 | 16.48 | 531,608 | +0.21(+1.28%) |
Apr 08, 2016 | 16.32 | 16.36 | 16.24 | 16.28 | 832,922 | +0.27(+1.70%) |
Apr 07, 2016 | 16.12 | 16.12 | 15.96 | 16.00 | 608,351 | -0.30(-1.86%) |
Apr 06, 2016 | 16.10 | 16.32 | 16.04 | 16.31 | 676,239 | +0.16(+0.99%) |
Apr 05, 2016 | 16.20 | 16.25 | 16.11 | 16.15 | 762,721 | -0.28(-1.70%) |
Apr 04, 2016 | 16.63 | 16.63 | 16.43 | 16.43 | 453,339 | -0.22(-1.34%) |
Apr 01, 2016 | 16.35 | 16.67 | 16.30 | 16.65 | 655,065 | +0.04(+0.24%) |
Mar 31, 2016 | 16.72 | 16.76 | 16.60 | 16.61 | 448,888 | -0.02(-0.10%) |
Mar 30, 2016 | 16.71 | 16.75 | 16.61 | 16.63 | 939,252 | +0.18(+1.07%) |
Mar 29, 2016 | 16.17 | 16.45 | 16.11 | 16.45 | 793,023 | +0.18(+1.13%) |
Mar 28, 2016 | 16.29 | 16.29 | 16.21 | 16.27 | 373,875 | +0.02(+0.15%) |
Mar 24, 2016 | 16.12 | 16.24 | 16.24 | 16.24 | 344,580 | -0.02(-0.10%) |
Mar 23, 2016 | 16.40 | 16.40 | 16.25 | 16.26 | 421,421 | -0.28(-1.69%) |
Mar 22, 2016 | 16.46 | 16.61 | 16.43 | 16.54 | 480,881 | -0.06(-0.34%) |
Mar 21, 2016 | 16.54 | 16.63 | 16.52 | 16.60 | 356,089 | +0.07(+0.44%) |
Mar 18, 2016 | 16.48 | 16.60 | 16.48 | 16.52 | 448,651 | +0.10(+0.63%) |
Mar 17, 2016 | 16.24 | 16.46 | 16.19 | 16.42 | 865,398 | +0.34(+2.09%) |
Mar 16, 2016 | 15.67 | 16.10 | 15.62 | 16.08 | 686,018 | +0.31(+1.98%) |
Mar 15, 2016 | 15.79 | 15.80 | 15.69 | 15.77 | 657,217 | -0.29(-1.79%) |
Mar 14, 2016 | 16.08 | 16.16 | 16.00 | 16.06 | 493,843 | -0.08(-0.50%) |
Mar 11, 2016 | 16.00 | 16.16 | 16.00 | 16.14 | 520,393 | +0.32(+2.02%) |
Mar 10, 2016 | 15.87 | 15.91 | 15.61 | 15.82 | 834,838 | -0.02(-0.15%) |
Mar 09, 2016 | 15.84 | 15.94 | 15.80 | 15.84 | 415,392 | +0.08(+0.51%) |
Mar 08, 2016 | 15.84 | 15.86 | 15.70 | 15.76 | 807,086 | -0.23(-1.45%) |
Mar 07, 2016 | 15.88 | 16.08 | 15.88 | 16.00 | 963,848 | -0.04(-0.25%) |
Mar 04, 2016 | 15.83 | 16.11 | 15.80 | 16.04 | 872,220 | +0.34(+2.19%) |
Mar 03, 2016 | 15.48 | 15.69 | 15.48 | 15.69 | 516,217 | +0.19(+1.24%) |
Mar 02, 2016 | 15.25 | 15.52 | 15.25 | 15.50 | 858,638 | +0.26(+1.68%) |