Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.00 | 17.09 | 16.88 | 16.95 | 1,614,335 | -0.02(-0.10%) |
May 27, 2016 | 16.95 | 16.97 | 16.97 | 16.97 | 1,128,938 | +0.05(+0.28%) |
May 26, 2016 | 16.86 | 17.06 | 16.73 | 16.92 | 1,416,999 | +0.08(+0.45%) |
May 25, 2016 | 16.84 | 16.90 | 16.62 | 16.85 | 3,738,840 | +0.08(+0.46%) |
May 24, 2016 | 16.37 | 16.87 | 16.31 | 16.77 | 2,376,803 | +0.50(+3.10%) |
May 23, 2016 | 16.23 | 16.31 | 16.14 | 16.26 | 1,618,351 | +0.07(+0.43%) |
May 20, 2016 | 16.09 | 16.37 | 15.95 | 16.19 | 1,183,506 | +0.15(+0.91%) |
May 19, 2016 | 16.07 | 16.12 | 15.91 | 16.05 | 1,312,879 | -0.14(-0.83%) |
May 18, 2016 | 16.28 | 16.36 | 16.03 | 16.18 | 957,721 | -0.12(-0.76%) |
May 17, 2016 | 16.51 | 16.59 | 16.24 | 16.31 | 979,113 | -0.31(-1.84%) |
May 16, 2016 | 16.38 | 16.66 | 16.37 | 16.61 | 1,117,313 | +0.21(+1.29%) |
May 13, 2016 | 16.65 | 16.65 | 16.37 | 16.40 | 1,268,436 | -0.26(-1.55%) |
May 12, 2016 | 16.71 | 16.71 | 16.50 | 16.66 | 900,820 | +0.02(+0.11%) |
May 11, 2016 | 16.79 | 16.82 | 16.62 | 16.64 | 1,481,310 | -0.23(-1.36%) |
May 10, 2016 | 16.89 | 16.96 | 16.76 | 16.87 | 848,350 | -0.04(-0.24%) |
May 09, 2016 | 16.86 | 16.98 | 16.73 | 16.91 | 1,631,832 | +0.07(+0.42%) |
May 06, 2016 | 16.63 | 16.95 | 16.60 | 16.84 | 1,792,750 | +0.21(+1.23%) |
May 05, 2016 | 16.63 | 16.70 | 16.37 | 16.63 | 1,720,391 | -0.01(-0.03%) |
May 04, 2016 | 16.52 | 16.72 | 16.52 | 16.64 | 1,053,489 | +0.02(+0.14%) |
May 03, 2016 | 16.64 | 16.71 | 16.51 | 16.62 | 1,169,589 | -0.09(-0.56%) |
May 02, 2016 | 16.46 | 16.81 | 16.40 | 16.71 | 1,710,866 | +0.33(+2.04%) |
Apr 29, 2016 | 16.72 | 16.72 | 16.26 | 16.38 | 1,443,645 | -0.34(-2.04%) |
Apr 28, 2016 | 16.73 | 16.83 | 16.59 | 16.72 | 1,058,940 | -0.02(-0.11%) |
Apr 27, 2016 | 16.99 | 16.99 | 16.55 | 16.73 | 2,882,231 | +0.52(+3.18%) |
Apr 26, 2016 | 15.98 | 16.25 | 15.94 | 16.22 | 1,972,248 | +0.26(+1.62%) |
Apr 25, 2016 | 15.98 | 16.03 | 15.95 | 15.96 | 1,966,615 | -0.06(-0.37%) |
Apr 22, 2016 | 15.84 | 16.12 | 15.80 | 16.02 | 1,658,947 | +0.18(+1.15%) |
Apr 21, 2016 | 16.23 | 16.28 | 15.81 | 15.84 | 1,477,547 | -0.38(-2.32%) |
Apr 20, 2016 | 16.52 | 16.56 | 16.21 | 16.21 | 2,144,544 | -0.32(-1.92%) |
Apr 19, 2016 | 16.60 | 16.66 | 16.45 | 16.53 | 1,339,063 | -0.05(-0.28%) |
Apr 18, 2016 | 16.58 | 16.68 | 16.51 | 16.58 | 710,075 | -0.03(-0.18%) |
Apr 15, 2016 | 16.51 | 16.68 | 16.51 | 16.60 | 843,714 | +0.11(+0.68%) |
Apr 14, 2016 | 16.52 | 16.54 | 16.45 | 16.49 | 827,586 | -0.06(-0.35%) |
Apr 13, 2016 | 16.37 | 16.60 | 16.30 | 16.55 | 1,603,243 | +0.22(+1.33%) |
Apr 12, 2016 | 16.15 | 16.34 | 16.10 | 16.34 | 685,311 | +0.15(+0.91%) |
Apr 11, 2016 | 16.43 | 16.45 | 16.16 | 16.19 | 418,042 | -0.22(-1.32%) |
Apr 08, 2016 | 16.30 | 16.56 | 16.28 | 16.41 | 521,883 | +0.18(+1.12%) |
Apr 07, 2016 | 16.29 | 16.37 | 16.17 | 16.22 | 630,945 | -0.09(-0.54%) |
Apr 06, 2016 | 16.34 | 16.35 | 16.15 | 16.31 | 587,335 | -0.05(-0.32%) |
Apr 05, 2016 | 16.34 | 16.46 | 16.29 | 16.36 | 892,624 | -0.04(-0.22%) |
Apr 04, 2016 | 16.52 | 16.54 | 16.37 | 16.40 | 666,784 | -0.11(-0.67%) |
Apr 01, 2016 | 16.44 | 16.58 | 16.43 | 16.51 | 607,240 | -0.05(-0.28%) |
Mar 31, 2016 | 16.46 | 16.58 | 16.39 | 16.56 | 908,520 | +0.02(+0.14%) |
Mar 30, 2016 | 16.57 | 16.65 | 16.48 | 16.53 | 589,227 | -0.04(-0.25%) |
Mar 29, 2016 | 16.24 | 16.58 | 16.24 | 16.58 | 873,764 | +0.32(+1.99%) |
Mar 28, 2016 | 16.15 | 16.31 | 16.15 | 16.25 | 1,020,600 | +0.12(+0.76%) |
Mar 24, 2016 | 16.05 | 16.13 | 16.13 | 16.13 | 929,022 | +0.08(+0.51%) |
Mar 23, 2016 | 16.37 | 16.42 | 16.04 | 16.05 | 1,050,009 | -0.33(-2.04%) |
Mar 22, 2016 | 16.42 | 16.48 | 16.25 | 16.38 | 981,172 | -0.13(-0.82%) |
Mar 21, 2016 | 16.45 | 16.59 | 16.34 | 16.52 | 1,514,912 | +0.03(+0.18%) |
Mar 18, 2016 | 16.56 | 16.77 | 16.45 | 16.49 | 1,607,450 | -0.03(-0.18%) |
Mar 17, 2016 | 16.34 | 16.56 | 16.24 | 16.52 | 558,357 | +0.19(+1.15%) |
Mar 16, 2016 | 16.21 | 16.40 | 16.12 | 16.33 | 724,611 | +0.08(+0.47%) |
Mar 15, 2016 | 16.12 | 16.25 | 16.08 | 16.25 | 1,701,852 | +0.07(+0.44%) |
Mar 14, 2016 | 16.11 | 16.21 | 15.90 | 16.18 | 1,195,125 | +0.05(+0.29%) |
Mar 11, 2016 | 15.88 | 16.18 | 15.88 | 16.14 | 889,819 | +0.38(+2.38%) |
Mar 10, 2016 | 16.06 | 16.07 | 15.67 | 15.76 | 918,034 | -0.20(-1.25%) |
Mar 09, 2016 | 15.94 | 16.05 | 15.89 | 15.96 | 1,380,931 | +0.05(+0.33%) |
Mar 08, 2016 | 15.88 | 15.98 | 15.82 | 15.91 | 1,196,487 | -0.05(-0.29%) |
Mar 07, 2016 | 15.87 | 15.99 | 15.82 | 15.95 | 1,980,325 | +0.02(+0.15%) |
Mar 04, 2016 | 16.07 | 16.14 | 15.82 | 15.93 | 2,868,428 | -0.16(-0.98%) |
Mar 03, 2016 | 16.18 | 16.21 | 16.05 | 16.09 | 1,237,743 | -0.05(-0.33%) |
Mar 02, 2016 | 15.95 | 16.15 | 15.89 | 16.14 | 1,027,458 | +0.16(+0.99%) |