Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.99 | 16.99 | 16.71 | 16.81 | 1,295,860 | -0.19(-1.14%) |
May 27, 2016 | 16.89 | 17.00 | 17.00 | 17.00 | 1,512,687 | +0.07(+0.39%) |
May 26, 2016 | 16.98 | 17.22 | 16.84 | 16.93 | 1,874,298 | -0.09(-0.54%) |
May 25, 2016 | 16.91 | 17.14 | 16.79 | 17.02 | 2,535,858 | +0.13(+0.75%) |
May 24, 2016 | 16.54 | 17.04 | 16.44 | 16.90 | 2,359,767 | +0.49(+2.98%) |
May 23, 2016 | 16.48 | 16.59 | 16.36 | 16.41 | 1,789,875 | -0.10(-0.62%) |
May 20, 2016 | 16.52 | 16.61 | 16.32 | 16.51 | 597,780 | +0.07(+0.43%) |
May 19, 2016 | 16.76 | 16.96 | 16.36 | 16.44 | 812,220 | -0.38(-2.24%) |
May 18, 2016 | 16.65 | 17.00 | 16.56 | 16.82 | 743,482 | +0.16(+0.98%) |
May 17, 2016 | 16.74 | 16.96 | 16.55 | 16.65 | 773,361 | -0.15(-0.91%) |
May 16, 2016 | 16.55 | 16.90 | 16.14 | 16.81 | 519,097 | +0.32(+1.92%) |
May 13, 2016 | 16.49 | 16.69 | 16.44 | 16.49 | 492,762 | -0.01(-0.06%) |
May 12, 2016 | 16.73 | 16.94 | 16.18 | 16.50 | 724,967 | -0.21(-1.25%) |
May 11, 2016 | 16.96 | 17.04 | 16.70 | 16.71 | 587,435 | -0.33(-1.94%) |
May 10, 2016 | 16.61 | 17.08 | 16.57 | 17.04 | 524,366 | +0.43(+2.58%) |
May 09, 2016 | 16.69 | 16.86 | 16.39 | 16.61 | 722,784 | -0.03(-0.18%) |
May 06, 2016 | 16.89 | 17.12 | 16.45 | 16.64 | 667,153 | -0.34(-2.01%) |
May 05, 2016 | 17.19 | 17.19 | 16.94 | 16.98 | 1,236,038 | -0.07(-0.42%) |
May 04, 2016 | 16.94 | 17.16 | 16.77 | 17.06 | 863,011 | +0.12(+0.69%) |
May 03, 2016 | 17.40 | 17.55 | 16.92 | 16.94 | 682,331 | -0.62(-3.51%) |
May 02, 2016 | 17.32 | 17.59 | 17.19 | 17.55 | 703,780 | +0.32(+1.83%) |
Apr 29, 2016 | 17.41 | 17.43 | 16.84 | 17.24 | 865,015 | -0.25(-1.46%) |
Apr 28, 2016 | 17.32 | 17.80 | 17.27 | 17.49 | 545,138 | +0.03(+0.17%) |
Apr 27, 2016 | 17.52 | 17.59 | 17.38 | 17.46 | 527,805 | -0.02(-0.12%) |
Apr 26, 2016 | 17.61 | 17.64 | 17.31 | 17.48 | 648,632 | -0.05(-0.29%) |
Apr 25, 2016 | 17.60 | 17.81 | 17.43 | 17.53 | 889,154 | -0.13(-0.72%) |
Apr 22, 2016 | 17.76 | 17.88 | 17.45 | 17.66 | 737,836 | -0.07(-0.37%) |
Apr 21, 2016 | 18.01 | 18.25 | 17.64 | 17.73 | 844,184 | -0.22(-1.25%) |
Apr 20, 2016 | 17.89 | 18.07 | 17.73 | 17.95 | 620,975 | +0.01(+0.06%) |
Apr 19, 2016 | 17.96 | 18.13 | 17.88 | 17.94 | 458,855 | +0.07(+0.37%) |
Apr 18, 2016 | 17.77 | 18.03 | 17.73 | 17.88 | 566,260 | +0.03(+0.14%) |
Apr 15, 2016 | 18.02 | 18.14 | 17.82 | 17.85 | 794,059 | -0.28(-1.52%) |
Apr 14, 2016 | 18.09 | 18.34 | 17.99 | 18.13 | 1,473,804 | +0.16(+0.91%) |
Apr 13, 2016 | 17.34 | 17.99 | 17.30 | 17.96 | 2,780,065 | +0.74(+4.29%) |
Apr 12, 2016 | 17.39 | 17.60 | 17.21 | 17.22 | 1,681,048 | -0.12(-0.68%) |
Apr 11, 2016 | 17.78 | 17.98 | 17.34 | 17.34 | 1,680,420 | -0.46(-2.58%) |
Apr 08, 2016 | 17.52 | 17.94 | 17.39 | 17.80 | 1,557,644 | +0.43(+2.49%) |
Apr 07, 2016 | 17.05 | 17.62 | 16.93 | 17.37 | 2,040,856 | +0.03(+0.18%) |
Apr 06, 2016 | 16.66 | 17.37 | 16.47 | 17.34 | 2,770,225 | +0.63(+3.78%) |
Apr 05, 2016 | 16.82 | 16.93 | 16.54 | 16.70 | 1,452,773 | -0.18(-1.06%) |
Apr 04, 2016 | 17.55 | 17.68 | 16.88 | 16.88 | 1,438,264 | -0.61(-3.49%) |
Apr 01, 2016 | 16.94 | 17.53 | 16.65 | 17.49 | 1,837,395 | +0.49(+2.88%) |
Mar 31, 2016 | 16.91 | 17.41 | 16.44 | 17.00 | 4,866,196 | -0.06(-0.33%) |
Mar 30, 2016 | 15.45 | 17.14 | 15.18 | 17.06 | 17,073,308 | -0.87(-4.83%) |
Mar 29, 2016 | 17.70 | 17.98 | 17.36 | 17.93 | 2,502,880 | +0.17(+0.95%) |
Mar 28, 2016 | 17.99 | 18.07 | 17.66 | 17.76 | 978,100 | -0.14(-0.80%) |
Mar 24, 2016 | 17.38 | 17.90 | 17.90 | 17.90 | 686,461 | +0.38(+2.18%) |
Mar 23, 2016 | 17.97 | 18.10 | 17.46 | 17.52 | 728,369 | -0.45(-2.50%) |
Mar 22, 2016 | 17.90 | 18.13 | 17.79 | 17.97 | 946,146 | +0.08(+0.46%) |
Mar 21, 2016 | 18.29 | 18.31 | 17.76 | 17.89 | 942,563 | -0.47(-2.58%) |
Mar 18, 2016 | 17.85 | 18.39 | 17.62 | 18.36 | 1,537,953 | +0.61(+3.42%) |
Mar 17, 2016 | 17.70 | 17.91 | 17.56 | 17.75 | 1,128,793 | -0.08(-0.43%) |
Mar 16, 2016 | 18.06 | 18.19 | 17.68 | 17.83 | 776,755 | -0.35(-1.91%) |
Mar 15, 2016 | 18.11 | 18.35 | 18.04 | 18.18 | 337,537 | -0.06(-0.34%) |
Mar 14, 2016 | 18.14 | 18.34 | 17.98 | 18.24 | 486,977 | +0.10(+0.56%) |
Mar 11, 2016 | 18.29 | 18.47 | 17.82 | 18.14 | 1,127,682 | -0.04(-0.22%) |
Mar 10, 2016 | 18.50 | 18.66 | 17.97 | 18.18 | 719,706 | -0.28(-1.52%) |
Mar 09, 2016 | 19.08 | 19.08 | 18.24 | 18.46 | 736,215 | -0.53(-2.82%) |
Mar 08, 2016 | 19.11 | 19.24 | 18.82 | 18.99 | 541,956 | -0.31(-1.61%) |
Mar 07, 2016 | 19.04 | 19.31 | 18.93 | 19.30 | 695,983 | +0.12(+0.64%) |
Mar 04, 2016 | 19.23 | 19.35 | 18.99 | 19.18 | 557,690 | +0.01(+0.05%) |
Mar 03, 2016 | 19.00 | 19.30 | 18.96 | 19.17 | 452,440 | +0.08(+0.43%) |
Mar 02, 2016 | 18.83 | 19.09 | 18.56 | 19.09 | 685,940 | +0.18(+0.97%) |