Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.26 | 18.52 | 18.18 | 18.45 | 4,852,525 | +0.21(+1.16%) |
May 27, 2016 | 18.27 | 18.24 | 18.24 | 18.24 | 1,440,313 | -0.09(-0.52%) |
May 26, 2016 | 17.92 | 18.40 | 17.89 | 18.33 | 2,562,414 | +0.35(+1.94%) |
May 25, 2016 | 18.15 | 18.21 | 17.97 | 17.98 | 1,789,764 | -0.18(-0.99%) |
May 24, 2016 | 17.98 | 18.22 | 17.95 | 18.16 | 1,688,252 | +0.26(+1.45%) |
May 23, 2016 | 17.67 | 17.97 | 17.52 | 17.90 | 2,792,695 | +0.22(+1.22%) |
May 20, 2016 | 17.23 | 17.81 | 17.22 | 17.69 | 2,462,537 | +0.43(+2.51%) |
May 19, 2016 | 17.58 | 17.68 | 17.22 | 17.25 | 2,851,560 | -0.42(-2.36%) |
May 18, 2016 | 17.61 | 17.68 | 17.47 | 17.67 | 1,983,901 | +0.01(+0.06%) |
May 17, 2016 | 17.74 | 17.78 | 17.56 | 17.66 | 1,731,735 | -0.11(-0.62%) |
May 16, 2016 | 17.68 | 17.81 | 17.61 | 17.77 | 1,151,420 | +0.07(+0.39%) |
May 13, 2016 | 17.78 | 17.87 | 17.68 | 17.70 | 1,536,796 | -0.12(-0.65%) |
May 12, 2016 | 17.73 | 17.86 | 17.66 | 17.82 | 1,715,863 | +0.14(+0.81%) |
May 11, 2016 | 17.66 | 17.78 | 17.55 | 17.68 | 2,479,443 | -0.02(-0.09%) |
May 10, 2016 | 17.80 | 17.86 | 17.62 | 17.69 | 2,529,526 | -0.12(-0.68%) |
May 09, 2016 | 17.36 | 17.90 | 17.36 | 17.81 | 3,553,202 | +0.45(+2.58%) |
May 06, 2016 | 17.26 | 17.37 | 17.19 | 17.36 | 2,670,799 | +0.05(+0.27%) |
May 05, 2016 | 17.28 | 17.39 | 17.24 | 17.32 | 1,565,723 | +0.05(+0.28%) |
May 04, 2016 | 17.20 | 17.30 | 17.15 | 17.27 | 1,486,862 | -0.02(-0.09%) |
May 03, 2016 | 17.06 | 17.32 | 16.97 | 17.29 | 2,724,052 | +0.13(+0.77%) |
May 02, 2016 | 16.82 | 17.22 | 16.67 | 17.15 | 4,087,990 | +0.32(+1.88%) |
Apr 29, 2016 | 16.77 | 16.88 | 16.63 | 16.84 | 5,128,284 | +0.08(+0.50%) |
Apr 28, 2016 | 16.89 | 17.04 | 16.16 | 16.75 | 7,983,630 | -0.31(-1.79%) |
Apr 27, 2016 | 17.10 | 17.31 | 16.94 | 17.06 | 1,989,441 | -0.07(-0.43%) |
Apr 26, 2016 | 17.23 | 17.39 | 17.04 | 17.13 | 1,526,209 | -0.11(-0.61%) |
Apr 25, 2016 | 17.11 | 17.32 | 17.05 | 17.24 | 1,459,337 | -0.01(-0.03%) |
Apr 22, 2016 | 17.25 | 17.42 | 17.13 | 17.24 | 1,721,352 | +0.00(+0.00%) |
Apr 21, 2016 | 17.31 | 17.46 | 17.12 | 17.24 | 1,415,559 | -0.10(-0.58%) |
Apr 20, 2016 | 17.31 | 17.42 | 17.19 | 17.34 | 1,251,509 | +0.03(+0.18%) |
Apr 19, 2016 | 17.42 | 17.51 | 17.22 | 17.31 | 3,097,302 | -0.07(-0.43%) |
Apr 18, 2016 | 17.21 | 17.41 | 17.17 | 17.39 | 982,050 | +0.04(+0.24%) |
Apr 15, 2016 | 17.34 | 17.55 | 17.29 | 17.34 | 1,239,624 | +0.02(+0.12%) |
Apr 14, 2016 | 17.42 | 17.42 | 17.20 | 17.32 | 1,874,498 | -0.18(-1.03%) |
Apr 13, 2016 | 17.39 | 17.53 | 17.20 | 17.50 | 1,718,190 | +0.13(+0.73%) |
Apr 12, 2016 | 17.25 | 17.38 | 16.94 | 17.38 | 3,115,544 | +0.15(+0.86%) |
Apr 11, 2016 | 17.81 | 17.83 | 17.22 | 17.23 | 2,646,707 | -0.59(-3.32%) |
Apr 08, 2016 | 17.90 | 18.01 | 17.78 | 17.82 | 1,990,318 | +0.03(+0.18%) |
Apr 07, 2016 | 17.52 | 17.80 | 17.51 | 17.79 | 3,090,671 | +0.12(+0.66%) |
Apr 06, 2016 | 17.50 | 17.69 | 17.35 | 17.67 | 1,923,731 | +0.14(+0.81%) |
Apr 05, 2016 | 17.69 | 17.81 | 17.52 | 17.53 | 1,266,206 | -0.25(-1.40%) |
Apr 04, 2016 | 17.88 | 17.98 | 17.66 | 17.78 | 1,536,834 | -0.11(-0.62%) |
Apr 01, 2016 | 17.73 | 17.90 | 17.68 | 17.89 | 2,646,843 | -0.01(-0.03%) |
Mar 31, 2016 | 17.89 | 17.96 | 17.74 | 17.89 | 1,861,766 | -0.04(-0.24%) |
Mar 30, 2016 | 17.80 | 18.18 | 17.72 | 17.93 | 1,690,977 | +0.15(+0.86%) |
Mar 29, 2016 | 17.33 | 17.79 | 17.33 | 17.78 | 2,076,659 | +0.40(+2.31%) |
Mar 28, 2016 | 17.39 | 17.48 | 17.32 | 17.38 | 1,281,259 | -0.01(-0.03%) |
Mar 24, 2016 | 17.21 | 17.39 | 17.39 | 17.39 | 2,342,356 | +0.10(+0.58%) |
Mar 23, 2016 | 17.24 | 17.38 | 17.14 | 17.29 | 1,801,801 | +0.04(+0.24%) |
Mar 22, 2016 | 17.20 | 17.40 | 17.12 | 17.24 | 1,646,392 | +0.01(+0.03%) |
Mar 21, 2016 | 16.98 | 17.30 | 16.91 | 17.24 | 1,981,478 | +0.23(+1.33%) |
Mar 18, 2016 | 17.15 | 17.31 | 17.00 | 17.01 | 2,252,925 | -0.16(-0.95%) |
Mar 17, 2016 | 16.79 | 17.30 | 16.72 | 17.17 | 2,347,735 | +0.42(+2.52%) |
Mar 16, 2016 | 16.56 | 16.85 | 16.45 | 16.75 | 2,852,081 | +0.15(+0.89%) |
Mar 15, 2016 | 16.56 | 16.68 | 16.42 | 16.60 | 1,461,345 | +0.00(+0.00%) |
Mar 14, 2016 | 16.79 | 16.87 | 16.48 | 16.60 | 1,638,103 | -0.28(-1.65%) |
Mar 11, 2016 | 16.67 | 16.97 | 16.60 | 16.88 | 1,622,564 | +0.35(+2.09%) |
Mar 10, 2016 | 16.45 | 16.57 | 16.27 | 16.54 | 1,351,030 | +0.14(+0.83%) |
Mar 09, 2016 | 16.54 | 16.58 | 16.26 | 16.40 | 1,399,958 | -0.06(-0.35%) |
Mar 08, 2016 | 16.58 | 16.68 | 16.45 | 16.46 | 1,446,384 | -0.22(-1.32%) |
Mar 07, 2016 | 17.02 | 17.07 | 16.58 | 16.68 | 2,140,968 | -0.42(-2.45%) |
Mar 04, 2016 | 16.88 | 17.13 | 16.67 | 17.10 | 1,619,082 | +0.18(+1.08%) |
Mar 03, 2016 | 16.98 | 17.03 | 16.76 | 16.91 | 3,232,543 | -0.05(-0.31%) |
Mar 02, 2016 | 17.28 | 17.38 | 16.80 | 16.97 | 2,528,470 | -0.36(-2.06%) |