Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.90 | 17.05 | 16.87 | 16.93 | 1,248,101 | +0.04(+0.25%) |
May 27, 2016 | 16.82 | 16.88 | 16.88 | 16.88 | 1,330,310 | +0.05(+0.31%) |
May 26, 2016 | 16.78 | 16.89 | 16.73 | 16.83 | 1,582,264 | +0.05(+0.31%) |
May 25, 2016 | 16.75 | 16.87 | 16.70 | 16.78 | 1,220,651 | +0.07(+0.42%) |
May 24, 2016 | 16.52 | 16.71 | 16.51 | 16.71 | 1,793,217 | +0.25(+1.54%) |
May 23, 2016 | 16.53 | 16.53 | 16.42 | 16.46 | 929,510 | -0.07(-0.40%) |
May 20, 2016 | 16.53 | 16.61 | 16.45 | 16.52 | 1,580,834 | +0.02(+0.14%) |
May 19, 2016 | 16.51 | 16.55 | 16.37 | 16.50 | 981,344 | -0.10(-0.59%) |
May 18, 2016 | 16.44 | 16.68 | 16.38 | 16.60 | 1,307,149 | +0.14(+0.86%) |
May 17, 2016 | 16.61 | 16.68 | 16.35 | 16.46 | 1,300,419 | -0.17(-1.02%) |
May 16, 2016 | 16.47 | 16.70 | 16.47 | 16.62 | 1,111,546 | +0.14(+0.83%) |
May 13, 2016 | 16.55 | 16.56 | 16.41 | 16.49 | 2,084,965 | -0.08(-0.45%) |
May 12, 2016 | 16.58 | 16.66 | 16.49 | 16.56 | 1,722,956 | +0.05(+0.28%) |
May 11, 2016 | 16.61 | 16.73 | 16.50 | 16.52 | 1,312,714 | -0.16(-0.98%) |
May 10, 2016 | 16.57 | 16.68 | 16.52 | 16.68 | 1,179,238 | +0.18(+1.11%) |
May 09, 2016 | 16.33 | 16.50 | 16.33 | 16.50 | 1,241,484 | +0.12(+0.74%) |
May 06, 2016 | 16.43 | 16.48 | 16.32 | 16.38 | 1,864,493 | -0.11(-0.68%) |
May 05, 2016 | 16.47 | 16.60 | 16.43 | 16.49 | 1,251,536 | +0.00(+0.00%) |
May 04, 2016 | 16.41 | 16.52 | 16.35 | 16.49 | 1,534,550 | -0.07(-0.42%) |
May 03, 2016 | 16.51 | 16.58 | 16.38 | 16.56 | 1,175,269 | -0.07(-0.45%) |
May 02, 2016 | 16.51 | 16.64 | 16.47 | 16.63 | 1,298,113 | +0.18(+1.11%) |
Apr 29, 2016 | 16.27 | 16.49 | 16.23 | 16.45 | 2,502,609 | +0.08(+0.49%) |
Apr 28, 2016 | 16.41 | 16.47 | 16.33 | 16.37 | 1,387,309 | -0.14(-0.85%) |
Apr 27, 2016 | 16.53 | 16.63 | 16.41 | 16.51 | 1,139,187 | -0.03(-0.20%) |
Apr 26, 2016 | 16.36 | 16.55 | 16.34 | 16.54 | 1,539,664 | +0.15(+0.89%) |
Apr 25, 2016 | 16.23 | 16.40 | 16.17 | 16.40 | 1,686,427 | +0.15(+0.89%) |
Apr 22, 2016 | 16.07 | 16.26 | 16.07 | 16.25 | 1,608,003 | +0.18(+1.14%) |
Apr 21, 2016 | 16.19 | 16.33 | 16.06 | 16.07 | 1,305,790 | -0.16(-0.98%) |
Apr 20, 2016 | 16.16 | 16.27 | 16.07 | 16.23 | 2,106,245 | +0.07(+0.41%) |
Apr 19, 2016 | 16.23 | 16.40 | 16.04 | 16.16 | 4,669,882 | -0.70(-4.17%) |
Apr 18, 2016 | 16.63 | 16.88 | 16.59 | 16.87 | 2,430,198 | +0.22(+1.35%) |
Apr 15, 2016 | 16.65 | 16.69 | 16.55 | 16.64 | 1,818,942 | +0.00(+0.00%) |
Apr 14, 2016 | 16.68 | 16.74 | 16.59 | 16.64 | 1,651,982 | +0.01(+0.06%) |
Apr 13, 2016 | 16.53 | 16.64 | 16.45 | 16.63 | 1,169,745 | +0.21(+1.26%) |
Apr 12, 2016 | 16.31 | 16.44 | 16.24 | 16.43 | 1,060,014 | +0.15(+0.92%) |
Apr 11, 2016 | 16.32 | 16.48 | 16.27 | 16.28 | 1,201,981 | +0.05(+0.29%) |
Apr 08, 2016 | 16.37 | 16.40 | 16.20 | 16.23 | 648,786 | -0.00(-0.03%) |
Apr 07, 2016 | 16.35 | 16.39 | 16.13 | 16.23 | 1,393,726 | -0.19(-1.17%) |
Apr 06, 2016 | 16.39 | 16.49 | 16.35 | 16.43 | 1,331,305 | +0.01(+0.09%) |
Apr 05, 2016 | 16.44 | 16.59 | 16.40 | 16.41 | 1,331,933 | -0.19(-1.13%) |
Apr 04, 2016 | 16.69 | 16.76 | 16.58 | 16.60 | 1,189,357 | -0.08(-0.51%) |
Apr 01, 2016 | 16.63 | 16.71 | 16.63 | 16.68 | 1,822,348 | -0.09(-0.53%) |
Mar 31, 2016 | 16.69 | 16.83 | 16.65 | 16.77 | 1,079,623 | +0.08(+0.48%) |
Mar 30, 2016 | 16.75 | 16.78 | 16.67 | 16.69 | 794,999 | -0.01(-0.08%) |
Mar 29, 2016 | 16.55 | 16.71 | 16.47 | 16.71 | 1,471,455 | +0.15(+0.88%) |
Mar 28, 2016 | 16.55 | 16.62 | 16.50 | 16.56 | 863,533 | +0.06(+0.37%) |
Mar 24, 2016 | 16.35 | 16.50 | 16.50 | 16.50 | 1,331,145 | +0.08(+0.48%) |
Mar 23, 2016 | 16.61 | 16.61 | 16.42 | 16.42 | 1,052,066 | -0.20(-1.18%) |
Mar 22, 2016 | 16.52 | 16.68 | 16.46 | 16.62 | 1,176,743 | +0.05(+0.31%) |
Mar 21, 2016 | 16.57 | 16.68 | 16.54 | 16.57 | 1,527,042 | +0.07(+0.45%) |
Mar 18, 2016 | 16.50 | 16.61 | 16.38 | 16.49 | 3,778,599 | +0.08(+0.48%) |
Mar 17, 2016 | 16.12 | 16.49 | 16.06 | 16.41 | 1,354,825 | +0.32(+1.98%) |
Mar 16, 2016 | 16.04 | 16.16 | 16.04 | 16.09 | 1,375,453 | -0.03(-0.20%) |
Mar 15, 2016 | 15.96 | 16.15 | 15.95 | 16.13 | 888,950 | +0.07(+0.41%) |
Mar 14, 2016 | 16.07 | 16.18 | 15.82 | 16.06 | 1,639,977 | -0.04(-0.23%) |
Mar 11, 2016 | 15.93 | 16.11 | 15.85 | 16.10 | 1,705,352 | +0.25(+1.60%) |
Mar 10, 2016 | 15.88 | 15.92 | 15.65 | 15.85 | 1,222,818 | +0.02(+0.12%) |
Mar 09, 2016 | 15.68 | 15.84 | 15.64 | 15.83 | 1,495,081 | +0.18(+1.17%) |
Mar 08, 2016 | 15.74 | 15.75 | 15.56 | 15.64 | 902,231 | -0.19(-1.18%) |
Mar 07, 2016 | 15.66 | 15.83 | 15.59 | 15.83 | 1,110,261 | +0.08(+0.48%) |
Mar 04, 2016 | 15.46 | 15.77 | 15.40 | 15.76 | 1,977,266 | +0.27(+1.72%) |
Mar 03, 2016 | 15.42 | 15.49 | 15.38 | 15.49 | 872,631 | +0.04(+0.24%) |
Mar 02, 2016 | 15.38 | 15.45 | 15.30 | 15.45 | 840,657 | +0.05(+0.30%) |