Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.29 | 18.54 | 18.20 | 18.47 | 4,845,994 | +0.21(+1.16%) |
May 27, 2016 | 18.29 | 18.26 | 18.26 | 18.26 | 1,438,374 | -0.10(-0.52%) |
May 26, 2016 | 17.94 | 18.42 | 17.92 | 18.36 | 2,558,965 | +0.35(+1.94%) |
May 25, 2016 | 18.18 | 18.23 | 17.99 | 18.01 | 1,787,355 | -0.18(-0.99%) |
May 24, 2016 | 18.00 | 18.24 | 17.97 | 18.19 | 1,685,980 | +0.26(+1.44%) |
May 23, 2016 | 17.69 | 17.99 | 17.55 | 17.93 | 2,788,936 | +0.22(+1.22%) |
May 20, 2016 | 17.26 | 17.83 | 17.24 | 17.71 | 2,459,223 | +0.43(+2.51%) |
May 19, 2016 | 17.60 | 17.70 | 17.24 | 17.28 | 2,847,722 | -0.42(-2.36%) |
May 18, 2016 | 17.64 | 17.70 | 17.49 | 17.69 | 1,981,231 | +0.01(+0.06%) |
May 17, 2016 | 17.76 | 17.81 | 17.58 | 17.68 | 1,729,404 | -0.11(-0.62%) |
May 16, 2016 | 17.70 | 17.84 | 17.63 | 17.80 | 1,149,870 | +0.07(+0.39%) |
May 13, 2016 | 17.81 | 17.90 | 17.70 | 17.73 | 1,534,727 | -0.12(-0.65%) |
May 12, 2016 | 17.75 | 17.88 | 17.68 | 17.84 | 1,713,554 | +0.14(+0.81%) |
May 11, 2016 | 17.68 | 17.80 | 17.58 | 17.70 | 2,476,106 | -0.02(-0.09%) |
May 10, 2016 | 17.82 | 17.88 | 17.65 | 17.72 | 2,526,122 | -0.12(-0.68%) |
May 09, 2016 | 17.38 | 17.92 | 17.38 | 17.84 | 3,548,420 | +0.45(+2.58%) |
May 06, 2016 | 17.28 | 17.39 | 17.21 | 17.39 | 2,667,204 | +0.05(+0.27%) |
May 05, 2016 | 17.30 | 17.41 | 17.27 | 17.34 | 1,563,616 | +0.05(+0.27%) |
May 04, 2016 | 17.22 | 17.32 | 17.18 | 17.29 | 1,484,861 | -0.02(-0.09%) |
May 03, 2016 | 17.08 | 17.34 | 16.99 | 17.31 | 2,720,386 | +0.13(+0.77%) |
May 02, 2016 | 16.84 | 17.25 | 16.69 | 17.18 | 4,082,488 | +0.32(+1.88%) |
Apr 29, 2016 | 16.80 | 16.90 | 16.65 | 16.86 | 5,121,381 | +0.08(+0.50%) |
Apr 28, 2016 | 16.92 | 17.07 | 16.18 | 16.77 | 7,972,884 | -0.31(-1.79%) |
Apr 27, 2016 | 17.12 | 17.33 | 16.97 | 17.08 | 1,986,763 | -0.07(-0.43%) |
Apr 26, 2016 | 17.26 | 17.41 | 17.07 | 17.16 | 1,524,154 | -0.11(-0.61%) |
Apr 25, 2016 | 17.13 | 17.34 | 17.08 | 17.26 | 1,457,373 | -0.01(-0.03%) |
Apr 22, 2016 | 17.27 | 17.44 | 17.15 | 17.27 | 1,719,035 | +0.00(+0.00%) |
Apr 21, 2016 | 17.34 | 17.48 | 17.14 | 17.27 | 1,413,654 | -0.10(-0.58%) |
Apr 20, 2016 | 17.33 | 17.45 | 17.21 | 17.37 | 1,249,824 | +0.03(+0.18%) |
Apr 19, 2016 | 17.44 | 17.53 | 17.24 | 17.34 | 3,093,133 | -0.07(-0.43%) |
Apr 18, 2016 | 17.23 | 17.43 | 17.19 | 17.41 | 980,728 | +0.04(+0.24%) |
Apr 15, 2016 | 17.37 | 17.57 | 17.31 | 17.37 | 1,237,955 | +0.02(+0.12%) |
Apr 14, 2016 | 17.45 | 17.45 | 17.22 | 17.35 | 1,871,975 | -0.18(-1.03%) |
Apr 13, 2016 | 17.41 | 17.55 | 17.22 | 17.53 | 1,715,877 | +0.13(+0.73%) |
Apr 12, 2016 | 17.27 | 17.40 | 16.97 | 17.40 | 3,111,350 | +0.15(+0.86%) |
Apr 11, 2016 | 17.84 | 17.86 | 17.24 | 17.25 | 2,643,144 | -0.59(-3.32%) |
Apr 08, 2016 | 17.92 | 18.04 | 17.80 | 17.84 | 1,987,639 | +0.03(+0.18%) |
Apr 07, 2016 | 17.54 | 17.83 | 17.54 | 17.81 | 3,086,511 | +0.12(+0.66%) |
Apr 06, 2016 | 17.52 | 17.71 | 17.37 | 17.69 | 1,921,142 | +0.14(+0.81%) |
Apr 05, 2016 | 17.72 | 17.83 | 17.55 | 17.55 | 1,264,501 | -0.25(-1.40%) |
Apr 04, 2016 | 17.90 | 18.00 | 17.68 | 17.80 | 1,534,765 | -0.11(-0.62%) |
Apr 01, 2016 | 17.75 | 17.92 | 17.70 | 17.91 | 2,643,281 | -0.01(-0.03%) |
Mar 31, 2016 | 17.91 | 17.98 | 17.76 | 17.92 | 1,859,260 | -0.04(-0.24%) |
Mar 30, 2016 | 17.82 | 18.20 | 17.74 | 17.96 | 1,688,701 | +0.15(+0.86%) |
Mar 29, 2016 | 17.36 | 17.81 | 17.36 | 17.81 | 2,073,864 | +0.40(+2.31%) |
Mar 28, 2016 | 17.41 | 17.50 | 17.34 | 17.40 | 1,279,534 | -0.01(-0.03%) |
Mar 24, 2016 | 17.23 | 17.41 | 17.41 | 17.41 | 2,339,203 | +0.10(+0.58%) |
Mar 23, 2016 | 17.27 | 17.40 | 17.17 | 17.31 | 1,799,375 | +0.04(+0.24%) |
Mar 22, 2016 | 17.22 | 17.43 | 17.15 | 17.27 | 1,644,176 | +0.01(+0.03%) |
Mar 21, 2016 | 17.01 | 17.32 | 16.93 | 17.26 | 1,978,811 | +0.23(+1.33%) |
Mar 18, 2016 | 17.17 | 17.33 | 17.02 | 17.03 | 2,249,892 | -0.16(-0.95%) |
Mar 17, 2016 | 16.81 | 17.32 | 16.74 | 17.20 | 2,344,575 | +0.42(+2.52%) |
Mar 16, 2016 | 16.58 | 16.87 | 16.47 | 16.77 | 2,848,242 | +0.15(+0.89%) |
Mar 15, 2016 | 16.58 | 16.71 | 16.44 | 16.63 | 1,459,378 | -0.03(-0.20%) |
Mar 14, 2016 | 16.85 | 16.93 | 16.54 | 16.66 | 1,632,566 | -0.28(-1.65%) |
Mar 11, 2016 | 16.73 | 17.02 | 16.66 | 16.94 | 1,617,080 | +0.35(+2.09%) |
Mar 10, 2016 | 16.51 | 16.63 | 16.32 | 16.59 | 1,346,463 | +0.14(+0.83%) |
Mar 09, 2016 | 16.59 | 16.64 | 16.32 | 16.46 | 1,395,226 | -0.06(-0.35%) |
Mar 08, 2016 | 16.63 | 16.73 | 16.50 | 16.51 | 1,441,494 | -0.22(-1.32%) |
Mar 07, 2016 | 17.08 | 17.13 | 16.64 | 16.73 | 2,133,731 | -0.42(-2.45%) |
Mar 04, 2016 | 16.94 | 17.19 | 16.72 | 17.16 | 1,613,609 | +0.18(+1.09%) |
Mar 03, 2016 | 17.03 | 17.09 | 16.82 | 16.97 | 3,221,616 | -0.05(-0.31%) |
Mar 02, 2016 | 17.33 | 17.43 | 16.86 | 17.02 | 2,519,923 | -0.36(-2.06%) |