Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.93 | 17.10 | 16.79 | 16.84 | 342,968 | +0.07(+0.40%) |
May 27, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 93,910 | +0.04(+0.23%) |
May 26, 2016 | 16.86 | 16.88 | 16.73 | 16.73 | 87,224 | -0.06(-0.35%) |
May 25, 2016 | 16.81 | 16.92 | 16.70 | 16.79 | 161,138 | +0.03(+0.17%) |
May 24, 2016 | 16.56 | 16.85 | 16.47 | 16.76 | 342,549 | +0.35(+2.13%) |
May 23, 2016 | 16.36 | 16.49 | 16.36 | 16.41 | 151,485 | +0.06(+0.36%) |
May 20, 2016 | 16.34 | 16.40 | 16.24 | 16.36 | 206,709 | +0.12(+0.72%) |
May 19, 2016 | 16.18 | 16.32 | 16.17 | 16.24 | 286,364 | -0.04(-0.24%) |
May 18, 2016 | 16.13 | 16.41 | 16.13 | 16.28 | 305,048 | +0.10(+0.60%) |
May 17, 2016 | 16.23 | 16.45 | 16.13 | 16.18 | 380,143 | -0.12(-0.71%) |
May 16, 2016 | 16.22 | 16.37 | 16.21 | 16.30 | 338,712 | +0.10(+0.60%) |
May 13, 2016 | 16.20 | 16.37 | 16.12 | 16.20 | 303,483 | -0.05(-0.30%) |
May 12, 2016 | 16.15 | 16.30 | 16.14 | 16.25 | 419,710 | +0.15(+0.96%) |
May 11, 2016 | 16.33 | 16.33 | 16.08 | 16.10 | 233,528 | -0.23(-1.42%) |
May 10, 2016 | 16.32 | 16.47 | 16.25 | 16.33 | 236,039 | +0.02(+0.12%) |
May 09, 2016 | 16.44 | 16.51 | 16.28 | 16.31 | 215,442 | -0.15(-0.88%) |
May 06, 2016 | 15.99 | 16.54 | 15.99 | 16.45 | 385,026 | +0.43(+2.66%) |
May 05, 2016 | 16.18 | 16.41 | 15.90 | 16.03 | 310,759 | -0.10(-0.60%) |
May 04, 2016 | 16.30 | 16.53 | 16.02 | 16.12 | 279,048 | -0.31(-1.89%) |
May 03, 2016 | 16.51 | 16.59 | 16.23 | 16.43 | 175,782 | -0.21(-1.28%) |
May 02, 2016 | 16.43 | 16.72 | 16.36 | 16.65 | 209,673 | +0.32(+1.96%) |
Apr 29, 2016 | 16.55 | 16.68 | 16.18 | 16.33 | 149,018 | -0.24(-1.46%) |
Apr 28, 2016 | 16.88 | 17.02 | 16.53 | 16.57 | 142,120 | -0.36(-2.12%) |
Apr 27, 2016 | 16.85 | 17.05 | 16.63 | 16.93 | 168,816 | +0.05(+0.29%) |
Apr 26, 2016 | 16.78 | 17.14 | 16.73 | 16.88 | 229,479 | +0.06(+0.35%) |
Apr 25, 2016 | 16.73 | 16.82 | 16.54 | 16.82 | 164,400 | +0.11(+0.64%) |
Apr 22, 2016 | 16.44 | 16.72 | 16.35 | 16.72 | 124,951 | +0.30(+1.83%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.23 | 16.41 | 229,475 | -0.47(-2.81%) |
Apr 20, 2016 | 16.85 | 16.96 | 16.48 | 16.89 | 193,272 | +0.16(+0.93%) |
Apr 19, 2016 | 16.52 | 16.74 | 16.40 | 16.73 | 191,832 | +0.20(+1.23%) |
Apr 18, 2016 | 16.56 | 16.56 | 16.19 | 16.53 | 194,076 | -0.07(-0.41%) |
Apr 15, 2016 | 16.36 | 16.60 | 16.36 | 16.60 | 164,113 | +0.19(+1.18%) |
Apr 14, 2016 | 16.42 | 16.67 | 16.35 | 16.41 | 118,375 | +0.04(+0.24%) |
Apr 13, 2016 | 16.19 | 16.40 | 16.16 | 16.37 | 144,802 | +0.23(+1.44%) |
Apr 12, 2016 | 16.19 | 16.20 | 15.97 | 16.13 | 135,651 | -0.04(-0.24%) |
Apr 11, 2016 | 16.14 | 16.24 | 15.92 | 16.17 | 113,940 | +0.13(+0.79%) |
Apr 08, 2016 | 16.05 | 16.14 | 15.91 | 16.05 | 168,030 | +0.09(+0.55%) |
Apr 07, 2016 | 15.70 | 16.09 | 15.70 | 15.96 | 206,413 | +0.15(+0.92%) |
Apr 06, 2016 | 15.60 | 15.82 | 15.39 | 15.81 | 203,624 | +0.15(+0.93%) |
Apr 05, 2016 | 15.48 | 15.71 | 15.42 | 15.67 | 201,531 | +0.09(+0.56%) |
Apr 04, 2016 | 15.91 | 15.92 | 15.48 | 15.58 | 214,973 | -0.31(-1.95%) |
Apr 01, 2016 | 16.47 | 16.47 | 15.87 | 15.89 | 219,261 | -0.73(-4.37%) |
Mar 31, 2016 | 16.18 | 16.64 | 16.10 | 16.62 | 283,175 | +0.41(+2.51%) |
Mar 30, 2016 | 16.11 | 16.22 | 16.01 | 16.21 | 313,518 | +0.16(+1.03%) |
Mar 29, 2016 | 15.28 | 16.11 | 15.25 | 16.05 | 279,807 | +0.71(+4.61%) |
Mar 28, 2016 | 15.08 | 15.45 | 15.00 | 15.34 | 179,643 | +0.28(+1.87%) |
Mar 24, 2016 | 14.92 | 15.06 | 15.06 | 15.06 | 295,868 | +0.08(+0.52%) |
Mar 23, 2016 | 15.72 | 15.80 | 14.98 | 14.98 | 212,190 | -0.80(-5.10%) |
Mar 22, 2016 | 15.82 | 15.97 | 15.79 | 15.79 | 147,028 | -0.16(-1.03%) |
Mar 21, 2016 | 15.95 | 16.18 | 15.88 | 15.95 | 154,906 | -0.04(-0.24%) |
Mar 18, 2016 | 16.14 | 16.19 | 15.99 | 15.99 | 341,240 | -0.04(-0.24%) |
Mar 17, 2016 | 15.28 | 16.12 | 15.28 | 16.03 | 143,223 | +0.73(+4.75%) |
Mar 16, 2016 | 15.10 | 15.35 | 15.10 | 15.30 | 306,416 | +0.14(+0.89%) |
Mar 15, 2016 | 15.34 | 15.36 | 15.13 | 15.16 | 249,213 | -0.27(-1.76%) |
Mar 14, 2016 | 15.49 | 15.57 | 15.32 | 15.44 | 221,817 | -0.07(-0.44%) |
Mar 11, 2016 | 15.33 | 15.57 | 15.33 | 15.50 | 308,753 | +0.26(+1.72%) |
Mar 10, 2016 | 15.60 | 15.70 | 15.12 | 15.24 | 204,763 | -0.30(-1.93%) |
Mar 09, 2016 | 15.59 | 15.64 | 15.48 | 15.54 | 159,170 | -0.05(-0.31%) |
Mar 08, 2016 | 15.73 | 15.85 | 15.55 | 15.59 | 227,935 | -0.15(-0.98%) |
Mar 07, 2016 | 15.99 | 16.14 | 15.71 | 15.75 | 213,586 | -0.31(-1.93%) |
Mar 04, 2016 | 16.04 | 16.33 | 15.98 | 16.06 | 260,634 | +0.04(+0.24%) |
Mar 03, 2016 | 15.60 | 16.07 | 15.60 | 16.02 | 322,085 | +0.44(+2.80%) |
Mar 02, 2016 | 15.14 | 15.60 | 15.14 | 15.58 | 241,659 | +0.38(+2.49%) |