Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.30 | 16.32 | 16.10 | 16.14 | 3,018,854 | -0.13(-0.78%) |
May 27, 2016 | 16.34 | 16.26 | 16.26 | 16.26 | 2,191,937 | -0.15(-0.94%) |
May 26, 2016 | 16.41 | 16.46 | 16.33 | 16.42 | 2,230,253 | +0.12(+0.71%) |
May 25, 2016 | 16.32 | 16.33 | 16.20 | 16.30 | 2,711,960 | +0.08(+0.48%) |
May 24, 2016 | 16.26 | 16.32 | 16.16 | 16.23 | 2,569,117 | +0.03(+0.17%) |
May 23, 2016 | 16.16 | 16.25 | 16.10 | 16.20 | 1,616,733 | +0.07(+0.43%) |
May 20, 2016 | 16.10 | 16.20 | 16.05 | 16.13 | 2,235,859 | +0.08(+0.50%) |
May 19, 2016 | 16.10 | 16.10 | 15.95 | 16.05 | 2,445,176 | -0.14(-0.84%) |
May 18, 2016 | 16.24 | 16.40 | 16.14 | 16.18 | 6,255,179 | -0.18(-1.09%) |
May 17, 2016 | 16.24 | 16.40 | 16.19 | 16.36 | 5,848,115 | +0.05(+0.30%) |
May 16, 2016 | 16.25 | 16.37 | 16.21 | 16.31 | 1,858,785 | +0.13(+0.80%) |
May 13, 2016 | 16.21 | 16.30 | 16.16 | 16.18 | 1,545,046 | -0.13(-0.82%) |
May 12, 2016 | 16.36 | 16.40 | 16.20 | 16.32 | 1,793,403 | +0.07(+0.43%) |
May 11, 2016 | 16.15 | 16.27 | 16.14 | 16.25 | 1,847,592 | +0.06(+0.35%) |
May 10, 2016 | 16.07 | 16.21 | 16.04 | 16.19 | 1,869,868 | +0.20(+1.25%) |
May 09, 2016 | 16.03 | 16.12 | 15.92 | 15.99 | 2,001,659 | -0.11(-0.65%) |
May 06, 2016 | 16.00 | 16.14 | 15.94 | 16.10 | 1,719,925 | +0.01(+0.07%) |
May 05, 2016 | 16.19 | 16.20 | 16.02 | 16.09 | 2,029,230 | -0.01(-0.09%) |
May 04, 2016 | 16.00 | 16.17 | 15.96 | 16.10 | 2,131,138 | -0.02(-0.13%) |
May 03, 2016 | 16.25 | 16.36 | 16.06 | 16.12 | 2,592,543 | -0.28(-1.69%) |
May 02, 2016 | 16.56 | 16.67 | 16.34 | 16.40 | 2,752,230 | -0.05(-0.28%) |
Apr 29, 2016 | 16.42 | 16.55 | 16.31 | 16.44 | 1,949,018 | +0.01(+0.09%) |
Apr 28, 2016 | 16.16 | 16.48 | 16.15 | 16.43 | 1,993,813 | +0.26(+1.60%) |
Apr 27, 2016 | 16.13 | 16.20 | 16.03 | 16.17 | 2,189,769 | +0.09(+0.54%) |
Apr 26, 2016 | 16.18 | 16.21 | 16.07 | 16.08 | 1,788,202 | -0.05(-0.30%) |
Apr 25, 2016 | 16.12 | 16.18 | 16.05 | 16.13 | 1,611,335 | -0.04(-0.24%) |
Apr 22, 2016 | 16.25 | 16.34 | 16.03 | 16.17 | 2,242,903 | -0.01(-0.06%) |
Apr 21, 2016 | 16.45 | 16.51 | 16.13 | 16.18 | 1,922,888 | -0.33(-2.00%) |
Apr 20, 2016 | 16.48 | 16.63 | 16.44 | 16.51 | 1,855,478 | -0.03(-0.17%) |
Apr 19, 2016 | 16.46 | 16.54 | 16.38 | 16.54 | 1,983,020 | +0.19(+1.16%) |
Apr 18, 2016 | 16.19 | 16.35 | 16.19 | 16.35 | 1,587,593 | +0.04(+0.24%) |
Apr 15, 2016 | 16.34 | 16.43 | 16.26 | 16.31 | 1,944,722 | -0.03(-0.19%) |
Apr 14, 2016 | 16.34 | 16.38 | 16.25 | 16.34 | 1,352,103 | +0.02(+0.11%) |
Apr 13, 2016 | 16.39 | 16.41 | 16.26 | 16.32 | 2,225,700 | -0.02(-0.15%) |
Apr 12, 2016 | 16.18 | 16.40 | 16.15 | 16.35 | 2,422,971 | +0.24(+1.50%) |
Apr 11, 2016 | 16.20 | 16.23 | 16.09 | 16.11 | 2,049,451 | -0.02(-0.13%) |
Apr 08, 2016 | 16.07 | 16.19 | 16.07 | 16.13 | 2,033,854 | +0.22(+1.39%) |
Apr 07, 2016 | 15.81 | 15.94 | 15.77 | 15.91 | 1,496,332 | +0.01(+0.04%) |
Apr 06, 2016 | 15.87 | 15.93 | 15.75 | 15.90 | 1,828,954 | +0.02(+0.13%) |
Apr 05, 2016 | 15.89 | 15.95 | 15.75 | 15.88 | 1,852,916 | -0.19(-1.20%) |
Apr 04, 2016 | 15.98 | 16.12 | 15.94 | 16.07 | 1,765,872 | +0.06(+0.37%) |
Apr 01, 2016 | 15.81 | 16.01 | 15.75 | 16.01 | 1,663,179 | +0.05(+0.31%) |
Mar 31, 2016 | 16.12 | 16.17 | 15.94 | 15.96 | 1,840,825 | -0.11(-0.70%) |
Mar 30, 2016 | 16.03 | 16.20 | 15.97 | 16.07 | 1,655,413 | +0.15(+0.95%) |
Mar 29, 2016 | 15.76 | 15.97 | 15.70 | 15.92 | 1,788,142 | +0.17(+1.07%) |
Mar 28, 2016 | 15.74 | 15.78 | 15.66 | 15.76 | 1,534,416 | +0.05(+0.29%) |
Mar 24, 2016 | 15.55 | 15.71 | 15.71 | 15.71 | 2,288,083 | +0.06(+0.36%) |
Mar 23, 2016 | 15.45 | 15.69 | 15.42 | 15.65 | 2,171,031 | +0.02(+0.11%) |
Mar 22, 2016 | 15.60 | 15.72 | 15.57 | 15.64 | 1,590,748 | +0.00(+0.00%) |
Mar 21, 2016 | 15.53 | 15.69 | 15.53 | 15.64 | 1,920,551 | +0.08(+0.52%) |
Mar 18, 2016 | 15.82 | 15.82 | 15.56 | 15.56 | 2,844,746 | -0.28(-1.77%) |
Mar 17, 2016 | 15.76 | 15.92 | 15.71 | 15.84 | 3,474,408 | +0.23(+1.51%) |
Mar 16, 2016 | 15.34 | 15.66 | 15.31 | 15.60 | 2,261,804 | +0.25(+1.62%) |
Mar 15, 2016 | 15.21 | 15.36 | 15.19 | 15.35 | 1,615,951 | +0.04(+0.27%) |
Mar 14, 2016 | 15.24 | 15.33 | 15.15 | 15.31 | 2,472,213 | +0.05(+0.32%) |
Mar 11, 2016 | 15.47 | 15.50 | 15.24 | 15.26 | 2,954,451 | +0.24(+1.62%) |
Mar 10, 2016 | 15.25 | 15.33 | 14.89 | 15.02 | 3,351,142 | -0.27(-1.76%) |
Mar 09, 2016 | 14.93 | 15.30 | 14.88 | 15.29 | 3,903,187 | +0.43(+2.91%) |
Mar 08, 2016 | 14.74 | 14.96 | 14.70 | 14.85 | 2,764,722 | +0.06(+0.39%) |
Mar 07, 2016 | 14.65 | 14.90 | 14.59 | 14.80 | 2,763,493 | +0.07(+0.49%) |
Mar 04, 2016 | 14.52 | 14.76 | 14.42 | 14.72 | 3,022,287 | +0.21(+1.46%) |
Mar 03, 2016 | 14.69 | 14.73 | 14.45 | 14.51 | 3,544,421 | -0.16(-1.12%) |
Mar 02, 2016 | 14.79 | 14.80 | 14.59 | 14.68 | 1,938,259 | -0.21(-1.40%) |