Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.13 | 16.20 | 16.06 | 16.08 | 6,109 | -0.11(-0.69%) |
May 27, 2016 | 16.24 | 16.19 | 16.19 | 16.19 | 6,769 | +0.04(+0.23%) |
May 26, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 9,811 | +0.03(+0.17%) |
May 25, 2016 | 16.23 | 16.23 | 16.08 | 16.13 | 6,080 | -0.01(-0.06%) |
May 24, 2016 | 16.03 | 16.19 | 16.03 | 16.14 | 5,233 | +0.04(+0.23%) |
May 23, 2016 | 16.05 | 16.13 | 16.05 | 16.10 | 3,308 | -0.04(-0.23%) |
May 20, 2016 | 16.10 | 16.17 | 16.09 | 16.14 | 37,854 | +0.08(+0.52%) |
May 19, 2016 | 16.10 | 16.15 | 16.04 | 16.05 | 6,970 | -0.12(-0.75%) |
May 18, 2016 | 16.31 | 16.31 | 16.13 | 16.18 | 2,667 | -0.15(-0.91%) |
May 17, 2016 | 16.36 | 16.36 | 16.31 | 16.32 | 957 | +0.01(+0.06%) |
May 16, 2016 | 16.29 | 16.32 | 16.24 | 16.31 | 4,270 | -0.05(-0.28%) |
May 13, 2016 | 16.39 | 16.39 | 16.25 | 16.36 | 15,180 | -0.04(-0.23%) |
May 12, 2016 | 16.37 | 16.44 | 16.36 | 16.40 | 6,617 | -0.10(-0.62%) |
May 11, 2016 | 16.41 | 16.50 | 16.39 | 16.50 | 3,230 | +0.20(+1.20%) |
May 10, 2016 | 16.31 | 16.42 | 16.31 | 16.31 | 3,240 | +0.02(+0.11%) |
May 09, 2016 | 16.31 | 16.32 | 16.27 | 16.29 | 2,555 | -0.19(-1.16%) |
May 06, 2016 | 16.40 | 16.48 | 16.37 | 16.48 | 41,733 | +0.06(+0.37%) |
May 05, 2016 | 16.39 | 16.43 | 16.39 | 16.42 | 18,232 | -0.02(-0.11%) |
May 04, 2016 | 16.45 | 16.48 | 16.40 | 16.44 | 8,458 | -0.10(-0.62%) |
May 03, 2016 | 16.62 | 16.62 | 16.50 | 16.54 | 7,827 | -0.25(-1.50%) |
May 02, 2016 | 16.83 | 16.84 | 16.66 | 16.79 | 6,663 | +0.05(+0.29%) |
Apr 29, 2016 | 16.72 | 16.74 | 16.70 | 16.74 | 5,681 | +0.06(+0.34%) |
Apr 28, 2016 | 16.71 | 16.71 | 16.66 | 16.68 | 1,273 | +0.19(+1.13%) |
Apr 27, 2016 | 16.54 | 16.54 | 16.50 | 16.50 | 580 | -0.10(-0.58%) |
Apr 26, 2016 | 16.49 | 16.61 | 16.49 | 16.59 | 4,076 | +0.13(+0.79%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.46 | 16.46 | 1,091 | -0.04(-0.23%) |
Apr 22, 2016 | 16.69 | 16.69 | 16.50 | 16.50 | 5,148 | -0.07(-0.40%) |
Apr 21, 2016 | 16.57 | 16.61 | 16.57 | 16.57 | 4,285 | -0.17(-0.99%) |
Apr 20, 2016 | 16.63 | 16.73 | 16.63 | 16.73 | 5,205 | +0.07(+0.39%) |
Apr 19, 2016 | 16.60 | 16.76 | 16.60 | 16.67 | 2,318 | +0.06(+0.33%) |
Apr 18, 2016 | 16.62 | 16.63 | 16.61 | 16.61 | 8,212 | +0.11(+0.68%) |
Apr 15, 2016 | 16.52 | 16.56 | 16.45 | 16.50 | 10,242 | -0.09(-0.52%) |
Apr 14, 2016 | 16.59 | 16.59 | 16.58 | 16.59 | 1,166 | +0.04(+0.24%) |
Apr 13, 2016 | 16.55 | 16.58 | 16.54 | 16.55 | 3,026 | -0.05(-0.32%) |
Apr 12, 2016 | 16.55 | 16.61 | 16.53 | 16.60 | 2,173 | +0.07(+0.43%) |
Apr 11, 2016 | 16.47 | 16.56 | 16.47 | 16.53 | 1,874 | +0.14(+0.86%) |
Apr 08, 2016 | 16.38 | 16.45 | 16.38 | 16.39 | 11,408 | +0.13(+0.80%) |
Apr 07, 2016 | 16.33 | 16.33 | 16.26 | 16.26 | 1,580 | -0.08(-0.51%) |
Apr 06, 2016 | 16.30 | 16.38 | 16.30 | 16.34 | 18,639 | +0.05(+0.28%) |
Apr 05, 2016 | 16.37 | 16.45 | 16.22 | 16.30 | 241,023 | -0.15(-0.91%) |
Apr 04, 2016 | 16.46 | 16.55 | 16.40 | 16.45 | 38,260 | -0.07(-0.39%) |
Apr 01, 2016 | 16.42 | 16.52 | 16.42 | 16.51 | 41,998 | +0.00(+0.00%) |
Mar 31, 2016 | 16.56 | 16.62 | 16.51 | 16.51 | 181,480 | +0.07(+0.45%) |
Mar 30, 2016 | 16.43 | 16.46 | 16.38 | 16.44 | 6,711 | +0.13(+0.80%) |
Mar 29, 2016 | 16.29 | 16.32 | 16.22 | 16.31 | 5,744 | +0.04(+0.23%) |
Mar 28, 2016 | 16.27 | 16.27 | 16.24 | 16.27 | 1,203 | +0.05(+0.29%) |
Mar 24, 2016 | 16.21 | 16.22 | 16.22 | 16.22 | 7,951 | +0.01(+0.06%) |
Mar 23, 2016 | 16.25 | 16.25 | 16.21 | 16.21 | 2,359 | -0.15(-0.91%) |
Mar 22, 2016 | 16.32 | 16.36 | 16.32 | 16.36 | 2,619 | +0.00(+0.00%) |
Mar 21, 2016 | 16.31 | 16.39 | 16.31 | 16.36 | 28,600 | +0.05(+0.29%) |
Mar 18, 2016 | 16.34 | 16.34 | 16.31 | 16.31 | 393 | -0.04(-0.23%) |
Mar 17, 2016 | 16.29 | 16.35 | 16.29 | 16.35 | 345,898 | +0.21(+1.33%) |
Mar 16, 2016 | 15.91 | 16.14 | 15.89 | 16.14 | 23,147 | +0.21(+1.34%) |
Mar 15, 2016 | 15.96 | 15.98 | 15.92 | 15.92 | 1,045 | -0.11(-0.70%) |
Mar 14, 2016 | 16.07 | 16.07 | 16.04 | 16.04 | 1,331 | -0.11(-0.69%) |
Mar 11, 2016 | 16.05 | 16.15 | 16.05 | 16.15 | 4,865 | +0.16(+0.99%) |
Mar 10, 2016 | 16.01 | 16.01 | 15.93 | 15.99 | 10,924 | -0.04(-0.23%) |
Mar 09, 2016 | 15.96 | 16.04 | 15.95 | 16.03 | 14,102 | +0.11(+0.70%) |
Mar 08, 2016 | 15.93 | 15.93 | 15.90 | 15.91 | 6,103 | -0.08(-0.52%) |
Mar 07, 2016 | 15.98 | 16.02 | 15.95 | 16.00 | 6,980 | -0.01(-0.06%) |
Mar 04, 2016 | 15.95 | 16.00 | 15.95 | 16.01 | 31,270 | +0.14(+0.88%) |
Mar 03, 2016 | 15.78 | 15.94 | 15.78 | 15.87 | 175,589 | +0.09(+0.59%) |
Mar 02, 2016 | 15.64 | 15.78 | 15.63 | 15.78 | 4,693 | +0.07(+0.47%) |