Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.47 | 16.50 | 16.35 | 16.46 | 1,070,774 | +0.01(+0.05%) |
May 27, 2016 | 16.40 | 16.46 | 16.46 | 16.46 | 565,836 | +0.06(+0.39%) |
May 26, 2016 | 16.31 | 16.42 | 16.29 | 16.39 | 462,191 | +0.04(+0.25%) |
May 25, 2016 | 16.41 | 16.41 | 16.19 | 16.35 | 679,729 | -0.00(-0.02%) |
May 24, 2016 | 16.26 | 16.39 | 16.26 | 16.36 | 783,795 | +0.18(+1.14%) |
May 23, 2016 | 16.22 | 16.23 | 16.14 | 16.17 | 820,218 | +0.00(+0.00%) |
May 20, 2016 | 16.11 | 16.21 | 16.08 | 16.17 | 8,700,083 | +0.13(+0.83%) |
May 19, 2016 | 16.09 | 16.11 | 15.95 | 16.04 | 779,211 | -0.19(-1.16%) |
May 18, 2016 | 16.43 | 16.43 | 16.03 | 16.23 | 1,018,637 | -0.23(-1.41%) |
May 17, 2016 | 16.74 | 16.74 | 16.37 | 16.46 | 740,983 | -0.32(-1.89%) |
May 16, 2016 | 16.61 | 16.83 | 16.54 | 16.78 | 839,686 | +0.17(+1.01%) |
May 13, 2016 | 16.74 | 16.74 | 16.50 | 16.61 | 1,330,979 | -0.16(-0.98%) |
May 12, 2016 | 16.70 | 16.83 | 16.56 | 16.77 | 926,770 | +0.08(+0.51%) |
May 11, 2016 | 17.08 | 17.08 | 16.64 | 16.69 | 797,535 | -0.40(-2.35%) |
May 10, 2016 | 17.15 | 17.15 | 17.03 | 17.09 | 557,814 | +0.02(+0.09%) |
May 09, 2016 | 16.95 | 17.10 | 16.95 | 17.07 | 1,063,587 | +0.17(+1.02%) |
May 06, 2016 | 16.72 | 16.91 | 16.64 | 16.90 | 782,030 | +0.18(+1.06%) |
May 05, 2016 | 16.63 | 16.75 | 16.62 | 16.73 | 3,090,715 | +0.05(+0.29%) |
May 04, 2016 | 16.36 | 16.69 | 16.33 | 16.68 | 2,960,677 | +0.24(+1.46%) |
May 03, 2016 | 16.39 | 16.44 | 16.31 | 16.44 | 871,951 | +0.02(+0.15%) |
May 02, 2016 | 16.19 | 16.45 | 16.19 | 16.41 | 1,198,259 | +0.28(+1.72%) |
Apr 29, 2016 | 16.23 | 16.25 | 15.99 | 16.14 | 686,394 | -0.18(-1.08%) |
Apr 28, 2016 | 16.26 | 16.42 | 16.25 | 16.31 | 695,799 | -0.04(-0.25%) |
Apr 27, 2016 | 16.38 | 16.39 | 16.20 | 16.35 | 741,951 | -0.04(-0.22%) |
Apr 26, 2016 | 16.40 | 16.47 | 16.33 | 16.39 | 1,313,610 | +0.05(+0.29%) |
Apr 25, 2016 | 16.17 | 16.34 | 16.15 | 16.34 | 671,807 | +0.14(+0.89%) |
Apr 22, 2016 | 16.10 | 16.22 | 16.05 | 16.20 | 549,175 | +0.17(+1.08%) |
Apr 21, 2016 | 16.26 | 16.32 | 15.97 | 16.02 | 830,306 | -0.28(-1.70%) |
Apr 20, 2016 | 16.58 | 16.60 | 16.27 | 16.30 | 932,326 | -0.28(-1.69%) |
Apr 19, 2016 | 16.62 | 16.62 | 16.51 | 16.58 | 687,045 | +0.01(+0.06%) |
Apr 18, 2016 | 16.48 | 16.57 | 16.44 | 16.57 | 621,255 | +0.07(+0.40%) |
Apr 15, 2016 | 16.40 | 16.54 | 16.36 | 16.50 | 533,459 | +0.13(+0.81%) |
Apr 14, 2016 | 16.48 | 16.50 | 16.34 | 16.37 | 730,646 | -0.11(-0.68%) |
Apr 13, 2016 | 16.62 | 16.63 | 16.43 | 16.48 | 831,846 | -0.09(-0.56%) |
Apr 12, 2016 | 16.48 | 16.61 | 16.44 | 16.58 | 768,129 | +0.13(+0.81%) |
Apr 11, 2016 | 16.53 | 16.56 | 16.44 | 16.44 | 583,030 | -0.05(-0.32%) |
Apr 08, 2016 | 16.48 | 16.56 | 16.46 | 16.50 | 558,767 | +0.10(+0.59%) |
Apr 07, 2016 | 16.45 | 16.50 | 16.34 | 16.40 | 672,275 | -0.11(-0.68%) |
Apr 06, 2016 | 16.47 | 16.52 | 16.38 | 16.51 | 633,776 | +0.04(+0.24%) |
Apr 05, 2016 | 16.51 | 16.54 | 16.43 | 16.47 | 988,850 | -0.10(-0.63%) |
Apr 04, 2016 | 16.63 | 16.66 | 16.52 | 16.58 | 733,209 | -0.03(-0.17%) |
Apr 01, 2016 | 16.56 | 16.64 | 16.50 | 16.60 | 3,276,454 | -0.00(-0.02%) |
Mar 31, 2016 | 16.50 | 16.64 | 16.49 | 16.61 | 879,210 | +0.09(+0.56%) |
Mar 30, 2016 | 16.62 | 16.62 | 16.50 | 16.52 | 688,702 | -0.05(-0.29%) |
Mar 29, 2016 | 16.22 | 16.56 | 16.19 | 16.56 | 1,090,371 | +0.36(+2.23%) |
Mar 28, 2016 | 16.08 | 16.23 | 16.05 | 16.20 | 702,050 | +0.15(+0.95%) |
Mar 24, 2016 | 15.99 | 16.05 | 16.05 | 16.05 | 444,941 | -0.00(-0.02%) |
Mar 23, 2016 | 16.14 | 16.17 | 16.06 | 16.06 | 696,631 | -0.11(-0.69%) |
Mar 22, 2016 | 16.13 | 16.21 | 16.08 | 16.17 | 569,061 | +0.00(+0.00%) |
Mar 21, 2016 | 16.28 | 16.36 | 16.14 | 16.17 | 961,916 | -0.17(-1.02%) |
Mar 18, 2016 | 16.44 | 16.46 | 16.32 | 16.33 | 751,725 | -0.08(-0.46%) |
Mar 17, 2016 | 16.20 | 16.45 | 16.13 | 16.41 | 673,826 | +0.24(+1.48%) |
Mar 16, 2016 | 15.95 | 16.20 | 15.89 | 16.17 | 683,271 | +0.18(+1.10%) |
Mar 15, 2016 | 15.89 | 16.01 | 15.87 | 16.00 | 592,455 | +0.02(+0.15%) |
Mar 14, 2016 | 15.95 | 15.98 | 15.89 | 15.97 | 672,687 | +0.01(+0.05%) |
Mar 11, 2016 | 15.77 | 15.97 | 15.74 | 15.96 | 527,690 | +0.35(+2.25%) |
Mar 10, 2016 | 15.73 | 15.80 | 15.45 | 15.61 | 562,523 | -0.06(-0.41%) |
Mar 09, 2016 | 15.61 | 15.76 | 15.61 | 15.68 | 458,993 | +0.07(+0.43%) |
Mar 08, 2016 | 15.78 | 15.78 | 15.58 | 15.61 | 457,180 | -0.15(-0.94%) |
Mar 07, 2016 | 15.64 | 15.80 | 15.62 | 15.76 | 455,136 | +0.04(+0.23%) |
Mar 04, 2016 | 15.65 | 15.74 | 15.60 | 15.72 | 504,891 | +0.02(+0.10%) |
Mar 03, 2016 | 15.66 | 15.70 | 15.54 | 15.70 | 533,398 | +0.06(+0.38%) |
Mar 02, 2016 | 15.48 | 15.64 | 15.47 | 15.64 | 932,363 | +0.14(+0.90%) |