Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.32 | 16.34 | 16.12 | 16.16 | 3,015,067 | -0.13(-0.78%) |
May 27, 2016 | 16.36 | 16.28 | 16.28 | 16.28 | 2,189,188 | -0.15(-0.94%) |
May 26, 2016 | 16.43 | 16.48 | 16.35 | 16.44 | 2,227,455 | +0.12(+0.71%) |
May 25, 2016 | 16.34 | 16.35 | 16.22 | 16.32 | 2,708,558 | +0.08(+0.48%) |
May 24, 2016 | 16.28 | 16.34 | 16.18 | 16.25 | 2,565,894 | +0.03(+0.17%) |
May 23, 2016 | 16.18 | 16.27 | 16.12 | 16.22 | 1,614,705 | +0.07(+0.43%) |
May 20, 2016 | 16.12 | 16.22 | 16.07 | 16.15 | 2,233,054 | +0.08(+0.50%) |
May 19, 2016 | 16.12 | 16.12 | 15.97 | 16.07 | 2,442,108 | -0.14(-0.84%) |
May 18, 2016 | 16.26 | 16.42 | 16.16 | 16.20 | 6,247,332 | -0.18(-1.09%) |
May 17, 2016 | 16.26 | 16.42 | 16.21 | 16.38 | 5,840,778 | +0.05(+0.30%) |
May 16, 2016 | 16.27 | 16.39 | 16.23 | 16.33 | 1,856,453 | +0.13(+0.80%) |
May 13, 2016 | 16.23 | 16.32 | 16.18 | 16.20 | 1,543,108 | -0.13(-0.82%) |
May 12, 2016 | 16.38 | 16.42 | 16.22 | 16.34 | 1,791,153 | +0.07(+0.43%) |
May 11, 2016 | 16.17 | 16.29 | 16.16 | 16.27 | 1,845,275 | +0.06(+0.35%) |
May 10, 2016 | 16.09 | 16.23 | 16.06 | 16.21 | 1,867,523 | +0.20(+1.25%) |
May 09, 2016 | 16.05 | 16.14 | 15.94 | 16.01 | 1,999,147 | -0.11(-0.65%) |
May 06, 2016 | 16.02 | 16.16 | 15.96 | 16.12 | 1,717,767 | +0.01(+0.07%) |
May 05, 2016 | 16.21 | 16.22 | 16.04 | 16.11 | 2,026,684 | -0.01(-0.09%) |
May 04, 2016 | 16.02 | 16.19 | 15.98 | 16.12 | 2,128,464 | -0.02(-0.13%) |
May 03, 2016 | 16.27 | 16.38 | 16.08 | 16.14 | 2,589,291 | -0.28(-1.69%) |
May 02, 2016 | 16.58 | 16.69 | 16.36 | 16.42 | 2,748,777 | -0.05(-0.28%) |
Apr 29, 2016 | 16.44 | 16.58 | 16.33 | 16.46 | 1,946,573 | +0.01(+0.09%) |
Apr 28, 2016 | 16.18 | 16.50 | 16.17 | 16.45 | 1,991,312 | +0.26(+1.60%) |
Apr 27, 2016 | 16.15 | 16.22 | 16.05 | 16.19 | 2,187,022 | +0.09(+0.54%) |
Apr 26, 2016 | 16.20 | 16.23 | 16.09 | 16.10 | 1,785,959 | -0.05(-0.30%) |
Apr 25, 2016 | 16.14 | 16.20 | 16.07 | 16.15 | 1,609,314 | -0.04(-0.24%) |
Apr 22, 2016 | 16.27 | 16.36 | 16.05 | 16.19 | 2,240,089 | -0.01(-0.06%) |
Apr 21, 2016 | 16.47 | 16.53 | 16.15 | 16.20 | 1,920,476 | -0.33(-2.00%) |
Apr 20, 2016 | 16.50 | 16.65 | 16.46 | 16.53 | 1,853,150 | -0.03(-0.17%) |
Apr 19, 2016 | 16.48 | 16.56 | 16.40 | 16.56 | 1,980,532 | +0.19(+1.16%) |
Apr 18, 2016 | 16.21 | 16.38 | 16.21 | 16.37 | 1,585,601 | +0.04(+0.24%) |
Apr 15, 2016 | 16.36 | 16.45 | 16.28 | 16.33 | 1,942,282 | -0.03(-0.19%) |
Apr 14, 2016 | 16.36 | 16.40 | 16.27 | 16.36 | 1,350,406 | +0.02(+0.11%) |
Apr 13, 2016 | 16.41 | 16.43 | 16.28 | 16.34 | 2,222,907 | -0.02(-0.15%) |
Apr 12, 2016 | 16.20 | 16.42 | 16.17 | 16.37 | 2,419,931 | +0.24(+1.50%) |
Apr 11, 2016 | 16.22 | 16.25 | 16.11 | 16.13 | 2,046,880 | -0.02(-0.13%) |
Apr 08, 2016 | 16.09 | 16.21 | 16.09 | 16.15 | 2,031,303 | +0.22(+1.39%) |
Apr 07, 2016 | 15.83 | 15.96 | 15.79 | 15.93 | 1,494,455 | +0.01(+0.04%) |
Apr 06, 2016 | 15.89 | 15.95 | 15.77 | 15.92 | 1,826,659 | +0.02(+0.13%) |
Apr 05, 2016 | 15.91 | 15.97 | 15.77 | 15.90 | 1,850,592 | -0.19(-1.20%) |
Apr 04, 2016 | 16.00 | 16.14 | 15.96 | 16.09 | 1,763,657 | +0.06(+0.37%) |
Apr 01, 2016 | 15.83 | 16.03 | 15.77 | 16.03 | 1,661,093 | +0.05(+0.31%) |
Mar 31, 2016 | 16.14 | 16.19 | 15.96 | 15.98 | 1,838,516 | -0.11(-0.70%) |
Mar 30, 2016 | 16.05 | 16.22 | 15.99 | 16.09 | 1,653,337 | +0.15(+0.95%) |
Mar 29, 2016 | 15.78 | 15.99 | 15.72 | 15.94 | 1,785,899 | +0.17(+1.07%) |
Mar 28, 2016 | 15.76 | 15.80 | 15.68 | 15.78 | 1,532,491 | +0.05(+0.29%) |
Mar 24, 2016 | 15.56 | 15.73 | 15.73 | 15.73 | 2,285,212 | +0.06(+0.36%) |
Mar 23, 2016 | 15.47 | 15.71 | 15.44 | 15.67 | 2,168,307 | +0.02(+0.11%) |
Mar 22, 2016 | 15.62 | 15.74 | 15.59 | 15.66 | 1,588,752 | +0.00(+0.00%) |
Mar 21, 2016 | 15.55 | 15.71 | 15.55 | 15.66 | 1,918,142 | +0.08(+0.52%) |
Mar 18, 2016 | 15.84 | 15.84 | 15.58 | 15.58 | 2,841,177 | -0.28(-1.77%) |
Mar 17, 2016 | 15.78 | 15.94 | 15.73 | 15.86 | 3,470,049 | +0.24(+1.51%) |
Mar 16, 2016 | 15.36 | 15.68 | 15.33 | 15.62 | 2,258,966 | +0.25(+1.62%) |
Mar 15, 2016 | 15.22 | 15.38 | 15.21 | 15.37 | 1,613,924 | +0.04(+0.27%) |
Mar 14, 2016 | 15.26 | 15.35 | 15.16 | 15.33 | 2,469,112 | +0.05(+0.32%) |
Mar 11, 2016 | 15.49 | 15.52 | 15.26 | 15.28 | 2,950,745 | +0.24(+1.62%) |
Mar 10, 2016 | 15.27 | 15.35 | 14.91 | 15.04 | 3,346,937 | -0.27(-1.76%) |
Mar 09, 2016 | 14.94 | 15.32 | 14.90 | 15.31 | 3,898,290 | +0.43(+2.92%) |
Mar 08, 2016 | 14.75 | 14.98 | 14.72 | 14.87 | 2,761,254 | +0.06(+0.39%) |
Mar 07, 2016 | 14.67 | 14.92 | 14.61 | 14.82 | 2,760,027 | +0.07(+0.49%) |
Mar 04, 2016 | 14.54 | 14.77 | 14.44 | 14.74 | 3,018,495 | +0.21(+1.46%) |
Mar 03, 2016 | 14.71 | 14.75 | 14.47 | 14.53 | 3,539,975 | -0.16(-1.12%) |
Mar 02, 2016 | 14.81 | 14.82 | 14.61 | 14.70 | 1,935,828 | -0.21(-1.40%) |