Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.06 | 17.07 | 16.88 | 16.94 | 3,845,313 | -0.09(-0.53%) |
May 27, 2016 | 17.01 | 17.03 | 17.03 | 17.03 | 2,928,945 | +0.00(+0.00%) |
May 26, 2016 | 16.90 | 17.09 | 16.83 | 17.03 | 3,636,192 | +0.14(+0.86%) |
May 25, 2016 | 17.01 | 17.19 | 16.87 | 16.89 | 3,644,562 | -0.03(-0.16%) |
May 24, 2016 | 16.43 | 17.03 | 16.23 | 16.91 | 7,337,897 | +0.82(+5.11%) |
May 23, 2016 | 16.27 | 16.39 | 16.07 | 16.09 | 3,389,513 | -0.22(-1.33%) |
May 20, 2016 | 16.14 | 16.36 | 16.06 | 16.31 | 3,716,544 | +0.24(+1.52%) |
May 19, 2016 | 16.14 | 16.28 | 15.88 | 16.07 | 3,704,509 | -0.22(-1.33%) |
May 18, 2016 | 16.37 | 16.62 | 16.19 | 16.28 | 5,411,977 | -0.13(-0.77%) |
May 17, 2016 | 16.41 | 16.63 | 16.31 | 16.41 | 3,654,385 | -0.04(-0.22%) |
May 16, 2016 | 16.27 | 16.49 | 16.26 | 16.45 | 2,370,326 | +0.21(+1.28%) |
May 13, 2016 | 16.36 | 16.58 | 16.21 | 16.24 | 4,199,277 | -0.19(-1.15%) |
May 12, 2016 | 16.47 | 16.54 | 16.33 | 16.43 | 3,516,047 | +0.04(+0.22%) |
May 11, 2016 | 16.43 | 16.58 | 16.29 | 16.39 | 5,366,921 | -0.08(-0.49%) |
May 10, 2016 | 16.58 | 16.62 | 16.38 | 16.47 | 5,354,572 | -0.04(-0.22%) |
May 09, 2016 | 16.45 | 16.68 | 16.40 | 16.51 | 2,691,348 | +0.05(+0.27%) |
May 06, 2016 | 16.36 | 16.66 | 16.28 | 16.46 | 4,993,531 | +0.04(+0.22%) |
May 05, 2016 | 16.60 | 16.68 | 16.32 | 16.43 | 5,308,788 | -0.10(-0.60%) |
May 04, 2016 | 16.26 | 16.58 | 16.17 | 16.53 | 9,307,772 | +0.09(+0.55%) |
May 03, 2016 | 16.53 | 16.64 | 16.26 | 16.44 | 7,798,653 | -0.22(-1.30%) |
May 02, 2016 | 16.68 | 16.85 | 16.58 | 16.65 | 7,168,365 | +0.05(+0.27%) |
Apr 29, 2016 | 16.71 | 16.82 | 16.44 | 16.61 | 6,515,319 | -0.12(-0.70%) |
Apr 28, 2016 | 17.16 | 17.20 | 16.68 | 16.73 | 9,659,265 | -0.60(-3.44%) |
Apr 27, 2016 | 17.19 | 17.39 | 17.05 | 17.32 | 5,786,140 | +0.18(+1.05%) |
Apr 26, 2016 | 16.99 | 17.27 | 16.99 | 17.14 | 5,173,908 | +0.15(+0.90%) |
Apr 25, 2016 | 17.03 | 17.15 | 16.79 | 16.99 | 5,473,458 | -0.22(-1.26%) |
Apr 22, 2016 | 17.38 | 17.60 | 17.14 | 17.20 | 6,851,757 | -0.07(-0.42%) |
Apr 21, 2016 | 17.28 | 17.61 | 17.00 | 17.28 | 10,723,144 | -0.05(-0.26%) |
Apr 20, 2016 | 16.83 | 17.43 | 16.71 | 17.32 | 12,071,200 | +0.47(+2.79%) |
Apr 19, 2016 | 16.59 | 16.98 | 16.48 | 16.85 | 5,982,915 | +0.14(+0.81%) |
Apr 18, 2016 | 16.72 | 16.92 | 16.65 | 16.72 | 6,960,313 | -0.13(-0.75%) |
Apr 15, 2016 | 16.54 | 16.92 | 16.46 | 16.84 | 5,925,527 | +0.29(+1.75%) |
Apr 14, 2016 | 16.46 | 16.63 | 16.37 | 16.55 | 3,367,142 | +0.05(+0.27%) |
Apr 13, 2016 | 16.17 | 16.73 | 16.10 | 16.51 | 6,339,906 | +0.41(+2.52%) |
Apr 12, 2016 | 15.89 | 16.18 | 15.80 | 16.10 | 6,381,777 | +0.23(+1.42%) |
Apr 11, 2016 | 16.10 | 16.28 | 15.83 | 15.88 | 5,235,763 | -0.20(-1.24%) |
Apr 08, 2016 | 16.14 | 16.29 | 16.01 | 16.07 | 4,037,306 | +0.07(+0.45%) |
Apr 07, 2016 | 16.17 | 16.36 | 15.93 | 16.00 | 6,381,518 | -0.23(-1.45%) |
Apr 06, 2016 | 15.98 | 16.30 | 15.98 | 16.24 | 10,171,460 | +0.38(+2.39%) |
Apr 05, 2016 | 15.26 | 15.94 | 15.11 | 15.86 | 17,821,700 | +0.32(+2.03%) |
Apr 04, 2016 | 16.64 | 16.82 | 14.99 | 15.54 | 24,907,182 | -1.09(-6.57%) |
Apr 01, 2016 | 16.73 | 16.81 | 16.54 | 16.63 | 4,471,956 | -0.26(-1.55%) |
Mar 31, 2016 | 16.60 | 16.94 | 16.54 | 16.90 | 3,958,207 | +0.27(+1.63%) |
Mar 30, 2016 | 16.87 | 16.94 | 16.62 | 16.63 | 4,834,895 | -0.09(-0.54%) |
Mar 29, 2016 | 16.45 | 16.80 | 16.34 | 16.72 | 7,859,604 | +0.35(+2.15%) |
Mar 28, 2016 | 16.21 | 16.47 | 16.09 | 16.36 | 5,889,613 | +0.19(+1.17%) |
Mar 24, 2016 | 16.30 | 16.17 | 16.17 | 16.17 | 5,466,234 | -0.06(-0.39%) |
Mar 23, 2016 | 16.41 | 16.47 | 16.22 | 16.24 | 4,784,636 | -0.27(-1.64%) |
Mar 22, 2016 | 16.41 | 16.73 | 16.39 | 16.51 | 2,940,966 | -0.02(-0.11%) |
Mar 21, 2016 | 16.87 | 16.88 | 16.37 | 16.53 | 4,436,944 | -0.32(-1.88%) |
Mar 18, 2016 | 16.58 | 17.00 | 16.57 | 16.84 | 6,276,200 | +0.25(+1.52%) |
Mar 17, 2016 | 16.38 | 16.66 | 16.27 | 16.59 | 4,931,476 | +0.14(+0.88%) |
Mar 16, 2016 | 16.20 | 16.60 | 16.07 | 16.45 | 7,613,525 | -0.05(-0.27%) |
Mar 15, 2016 | 16.45 | 16.55 | 16.33 | 16.49 | 3,206,083 | -0.07(-0.44%) |
Mar 14, 2016 | 16.59 | 16.72 | 16.42 | 16.56 | 3,334,168 | -0.05(-0.33%) |
Mar 11, 2016 | 16.36 | 16.65 | 16.24 | 16.62 | 4,539,521 | +0.40(+2.45%) |
Mar 10, 2016 | 16.34 | 16.59 | 15.94 | 16.22 | 4,774,993 | -0.07(-0.44%) |
Mar 09, 2016 | 16.19 | 16.36 | 15.92 | 16.29 | 5,581,347 | +0.22(+1.35%) |
Mar 08, 2016 | 16.04 | 16.32 | 15.89 | 16.07 | 7,359,883 | -0.04(-0.22%) |
Mar 07, 2016 | 15.99 | 16.21 | 15.90 | 16.11 | 4,866,360 | +0.00(+0.00%) |
Mar 04, 2016 | 16.31 | 16.43 | 15.97 | 16.11 | 4,663,466 | -0.21(-1.27%) |
Mar 03, 2016 | 16.08 | 16.45 | 16.00 | 16.32 | 5,068,932 | +0.26(+1.62%) |
Mar 02, 2016 | 15.72 | 16.08 | 15.60 | 16.06 | 10,105,956 | +0.31(+2.00%) |