Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.68 | 16.80 | 16.35 | 16.38 | 2,352,285 | -0.32(-1.91%) |
May 27, 2016 | 16.76 | 16.69 | 16.69 | 16.69 | 1,941,673 | -0.21(-1.23%) |
May 26, 2016 | 16.90 | 17.04 | 16.82 | 16.90 | 2,260,043 | +0.10(+0.62%) |
May 25, 2016 | 16.90 | 17.03 | 16.75 | 16.80 | 1,106,097 | +0.08(+0.50%) |
May 24, 2016 | 16.85 | 16.93 | 16.65 | 16.72 | 1,641,720 | +0.09(+0.54%) |
May 23, 2016 | 16.63 | 16.78 | 16.54 | 16.63 | 1,206,348 | -0.29(-1.72%) |
May 20, 2016 | 16.96 | 17.14 | 16.86 | 16.92 | 854,112 | +0.14(+0.83%) |
May 19, 2016 | 16.78 | 16.81 | 16.56 | 16.78 | 2,375,001 | -0.20(-1.18%) |
May 18, 2016 | 17.16 | 17.35 | 16.94 | 16.98 | 2,724,160 | -0.44(-2.51%) |
May 17, 2016 | 17.51 | 17.55 | 17.28 | 17.42 | 1,005,951 | -0.20(-1.14%) |
May 16, 2016 | 17.55 | 17.80 | 17.54 | 17.62 | 3,616,762 | +0.19(+1.07%) |
May 13, 2016 | 17.98 | 17.98 | 17.42 | 17.43 | 1,615,034 | -0.62(-3.42%) |
May 12, 2016 | 18.05 | 18.22 | 17.76 | 18.05 | 1,874,966 | -0.01(-0.08%) |
May 11, 2016 | 18.23 | 18.24 | 17.95 | 18.06 | 802,145 | +0.01(+0.04%) |
May 10, 2016 | 17.67 | 18.06 | 17.64 | 18.05 | 1,481,890 | +0.72(+4.16%) |
May 09, 2016 | 17.57 | 17.58 | 16.80 | 17.33 | 3,108,346 | -0.39(-2.23%) |
May 06, 2016 | 17.49 | 17.76 | 17.35 | 17.73 | 1,048,569 | +0.15(+0.83%) |
May 05, 2016 | 18.02 | 18.04 | 17.49 | 17.58 | 1,588,652 | -0.22(-1.25%) |
May 04, 2016 | 17.77 | 17.89 | 17.63 | 17.80 | 1,466,054 | -0.01(-0.04%) |
May 03, 2016 | 18.15 | 18.15 | 17.78 | 17.81 | 2,326,543 | -0.68(-3.67%) |
May 02, 2016 | 18.66 | 18.66 | 18.41 | 18.49 | 2,663,070 | -0.31(-1.66%) |
Apr 29, 2016 | 18.84 | 18.98 | 18.57 | 18.80 | 1,698,470 | +0.16(+0.86%) |
Apr 28, 2016 | 18.59 | 18.88 | 18.53 | 18.64 | 1,191,447 | -0.07(-0.37%) |
Apr 27, 2016 | 18.30 | 18.72 | 18.30 | 18.71 | 3,002,192 | +0.44(+2.43%) |
Apr 26, 2016 | 18.05 | 18.27 | 17.92 | 18.27 | 821,972 | +0.42(+2.33%) |
Apr 25, 2016 | 18.17 | 18.17 | 17.81 | 17.85 | 1,063,019 | -0.24(-1.30%) |
Apr 22, 2016 | 18.12 | 18.29 | 18.05 | 18.09 | 902,899 | -0.06(-0.34%) |
Apr 21, 2016 | 18.42 | 18.50 | 18.12 | 18.15 | 1,565,856 | -0.27(-1.47%) |
Apr 20, 2016 | 18.33 | 18.51 | 18.23 | 18.42 | 719,180 | -0.06(-0.30%) |
Apr 19, 2016 | 18.08 | 18.48 | 18.08 | 18.48 | 1,300,541 | +0.59(+3.29%) |
Apr 18, 2016 | 17.82 | 18.14 | 17.76 | 17.89 | 915,554 | -0.21(-1.15%) |
Apr 15, 2016 | 18.09 | 18.16 | 17.99 | 18.09 | 1,400,942 | -0.03(-0.19%) |
Apr 14, 2016 | 18.34 | 18.43 | 18.05 | 18.13 | 1,387,084 | -0.24(-1.28%) |
Apr 13, 2016 | 18.22 | 18.36 | 18.15 | 18.36 | 2,527,223 | +0.39(+2.16%) |
Apr 12, 2016 | 17.51 | 18.02 | 17.45 | 17.98 | 2,261,220 | +0.55(+3.14%) |
Apr 11, 2016 | 17.37 | 17.60 | 17.37 | 17.43 | 1,749,336 | +0.36(+2.11%) |
Apr 08, 2016 | 16.96 | 17.13 | 16.92 | 17.07 | 1,605,685 | +0.64(+3.92%) |
Apr 07, 2016 | 16.55 | 16.66 | 16.36 | 16.42 | 1,241,337 | -0.29(-1.74%) |
Apr 06, 2016 | 16.71 | 16.81 | 16.54 | 16.72 | 1,020,655 | -0.10(-0.58%) |
Apr 05, 2016 | 16.86 | 16.98 | 16.72 | 16.81 | 1,691,091 | -0.24(-1.42%) |
Apr 04, 2016 | 17.46 | 17.46 | 17.02 | 17.05 | 1,672,563 | -0.56(-3.19%) |
Apr 01, 2016 | 17.26 | 17.64 | 17.06 | 17.62 | 1,689,743 | +0.18(+1.03%) |
Mar 31, 2016 | 17.74 | 17.78 | 17.35 | 17.44 | 1,454,471 | -0.21(-1.18%) |
Mar 30, 2016 | 17.71 | 17.91 | 17.59 | 17.64 | 1,133,529 | +0.13(+0.75%) |
Mar 29, 2016 | 17.23 | 17.55 | 17.03 | 17.51 | 1,138,416 | +0.17(+1.00%) |
Mar 28, 2016 | 17.21 | 17.37 | 17.09 | 17.34 | 1,496,147 | +0.49(+2.88%) |
Mar 24, 2016 | 16.67 | 16.85 | 16.85 | 16.85 | 1,854,084 | -0.04(-0.25%) |
Mar 23, 2016 | 17.21 | 17.21 | 16.85 | 16.90 | 1,605,897 | -0.57(-3.25%) |
Mar 22, 2016 | 17.32 | 17.55 | 17.30 | 17.46 | 867,178 | -0.04(-0.24%) |
Mar 21, 2016 | 17.39 | 17.55 | 17.31 | 17.51 | 862,197 | +0.08(+0.44%) |
Mar 18, 2016 | 17.42 | 17.53 | 17.32 | 17.43 | 1,268,918 | +0.04(+0.24%) |
Mar 17, 2016 | 17.06 | 17.44 | 16.81 | 17.39 | 2,995,222 | +1.05(+6.40%) |
Mar 16, 2016 | 15.81 | 16.34 | 15.68 | 16.34 | 2,063,920 | +0.37(+2.30%) |
Mar 15, 2016 | 16.24 | 16.33 | 15.95 | 15.97 | 2,152,283 | -0.75(-4.48%) |
Mar 14, 2016 | 16.90 | 16.99 | 16.70 | 16.72 | 1,229,444 | -0.29(-1.71%) |
Mar 11, 2016 | 16.87 | 17.07 | 16.84 | 17.01 | 1,167,165 | +0.26(+1.53%) |
Mar 10, 2016 | 16.62 | 16.84 | 16.27 | 16.76 | 1,432,503 | +0.21(+1.26%) |
Mar 09, 2016 | 16.71 | 16.72 | 16.47 | 16.55 | 819,935 | +0.15(+0.89%) |
Mar 08, 2016 | 16.59 | 16.59 | 16.31 | 16.40 | 1,385,475 | -0.24(-1.42%) |
Mar 07, 2016 | 16.51 | 16.74 | 16.46 | 16.64 | 1,615,989 | -0.01(-0.04%) |
Mar 04, 2016 | 16.74 | 16.84 | 16.45 | 16.65 | 1,564,854 | +0.59(+3.67%) |
Mar 03, 2016 | 15.56 | 16.06 | 15.49 | 16.06 | 1,722,836 | +0.66(+4.28%) |
Mar 02, 2016 | 14.96 | 15.40 | 14.96 | 15.40 | 984,303 | +0.34(+2.26%) |