Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.32 | 17.36 | 16.92 | 17.03 | 1,286,539 | -0.22(-1.30%) |
May 27, 2016 | 17.09 | 17.25 | 17.25 | 17.25 | 1,061,390 | +0.24(+1.42%) |
May 26, 2016 | 17.04 | 17.29 | 16.98 | 17.01 | 1,424,522 | +0.03(+0.16%) |
May 25, 2016 | 17.16 | 17.19 | 16.95 | 16.98 | 1,606,847 | -0.21(-1.25%) |
May 24, 2016 | 17.13 | 17.28 | 17.06 | 17.20 | 1,412,620 | +0.12(+0.71%) |
May 23, 2016 | 16.86 | 17.43 | 16.86 | 17.08 | 2,044,543 | +0.29(+1.72%) |
May 20, 2016 | 16.71 | 16.91 | 16.64 | 16.79 | 1,361,679 | +0.10(+0.61%) |
May 19, 2016 | 16.49 | 16.70 | 16.44 | 16.69 | 1,205,920 | +0.17(+1.02%) |
May 18, 2016 | 16.63 | 16.63 | 16.09 | 16.52 | 1,929,538 | -0.17(-1.00%) |
May 17, 2016 | 17.09 | 17.20 | 16.61 | 16.68 | 1,655,901 | -0.45(-2.65%) |
May 16, 2016 | 17.30 | 17.31 | 17.10 | 17.14 | 1,390,810 | -0.08(-0.48%) |
May 13, 2016 | 17.29 | 17.45 | 17.10 | 17.22 | 1,775,478 | -0.06(-0.37%) |
May 12, 2016 | 16.87 | 17.46 | 16.79 | 17.29 | 2,127,542 | +0.43(+2.53%) |
May 11, 2016 | 16.93 | 16.95 | 16.45 | 16.86 | 3,168,001 | +0.03(+0.17%) |
May 10, 2016 | 16.97 | 17.55 | 16.61 | 16.83 | 5,727,523 | -0.05(-0.27%) |
May 09, 2016 | 16.80 | 17.02 | 16.74 | 16.88 | 3,263,853 | +0.13(+0.77%) |
May 06, 2016 | 16.82 | 16.86 | 16.48 | 16.75 | 2,268,454 | -0.01(-0.06%) |
May 05, 2016 | 16.37 | 16.87 | 16.30 | 16.76 | 2,130,107 | +0.48(+2.96%) |
May 04, 2016 | 16.27 | 16.46 | 16.20 | 16.28 | 1,786,799 | -0.11(-0.68%) |
May 03, 2016 | 16.17 | 16.49 | 16.04 | 16.39 | 1,493,987 | +0.19(+1.14%) |
May 02, 2016 | 16.01 | 16.22 | 15.91 | 16.20 | 1,082,874 | +0.23(+1.45%) |
Apr 29, 2016 | 16.01 | 16.13 | 15.90 | 15.97 | 956,307 | -0.06(-0.35%) |
Apr 28, 2016 | 15.89 | 16.13 | 15.79 | 16.03 | 1,339,718 | +0.10(+0.64%) |
Apr 27, 2016 | 16.01 | 16.30 | 15.85 | 15.92 | 1,413,616 | -0.05(-0.29%) |
Apr 26, 2016 | 15.86 | 16.06 | 15.80 | 15.97 | 1,285,530 | +0.10(+0.64%) |
Apr 25, 2016 | 15.38 | 16.08 | 15.34 | 15.87 | 2,150,281 | +0.42(+2.70%) |
Apr 22, 2016 | 15.41 | 15.49 | 15.14 | 15.45 | 2,097,762 | +0.07(+0.48%) |
Apr 21, 2016 | 15.95 | 15.96 | 15.35 | 15.38 | 3,164,914 | -0.57(-3.60%) |
Apr 20, 2016 | 15.96 | 16.15 | 15.87 | 15.95 | 1,595,404 | -0.06(-0.41%) |
Apr 19, 2016 | 15.99 | 16.11 | 15.83 | 16.02 | 1,631,597 | +0.11(+0.70%) |
Apr 18, 2016 | 16.04 | 16.13 | 15.86 | 15.91 | 1,176,287 | -0.23(-1.44%) |
Apr 15, 2016 | 15.79 | 16.17 | 15.74 | 16.14 | 2,575,579 | +0.36(+2.29%) |
Apr 14, 2016 | 15.88 | 15.94 | 15.72 | 15.78 | 1,543,585 | -0.06(-0.41%) |
Apr 13, 2016 | 16.02 | 16.07 | 15.78 | 15.84 | 2,312,835 | -0.20(-1.27%) |
Apr 12, 2016 | 15.89 | 16.06 | 15.80 | 16.04 | 1,589,465 | +0.18(+1.11%) |
Apr 11, 2016 | 16.00 | 16.12 | 15.80 | 15.87 | 1,536,932 | -0.09(-0.58%) |
Apr 08, 2016 | 16.03 | 16.17 | 15.94 | 15.96 | 1,643,657 | -0.06(-0.35%) |
Apr 07, 2016 | 16.00 | 16.18 | 15.93 | 16.02 | 1,497,380 | +0.02(+0.12%) |
Apr 06, 2016 | 15.91 | 16.04 | 15.77 | 16.00 | 1,631,834 | +0.08(+0.52%) |
Apr 05, 2016 | 16.09 | 16.27 | 15.85 | 15.91 | 2,700,659 | -0.22(-1.38%) |
Apr 04, 2016 | 16.08 | 16.20 | 15.76 | 16.14 | 2,506,575 | +0.05(+0.29%) |
Apr 01, 2016 | 15.95 | 16.12 | 15.87 | 16.09 | 2,639,702 | +0.04(+0.23%) |
Mar 31, 2016 | 16.12 | 16.27 | 15.90 | 16.05 | 2,480,311 | -0.11(-0.69%) |
Mar 30, 2016 | 16.20 | 16.30 | 15.81 | 16.17 | 3,631,849 | -0.01(-0.06%) |
Mar 29, 2016 | 15.80 | 16.24 | 15.73 | 16.17 | 2,388,116 | +0.40(+2.53%) |
Mar 28, 2016 | 15.89 | 15.98 | 15.71 | 15.78 | 1,222,037 | -0.12(-0.76%) |
Mar 24, 2016 | 15.96 | 15.90 | 15.90 | 15.90 | 2,427,870 | -0.15(-0.92%) |
Mar 23, 2016 | 15.88 | 16.33 | 15.66 | 16.04 | 5,993,209 | +0.36(+2.31%) |
Mar 22, 2016 | 17.53 | 17.56 | 15.61 | 15.68 | 14,775,439 | -2.15(-12.06%) |
Mar 21, 2016 | 18.20 | 18.21 | 17.61 | 17.83 | 2,420,523 | -0.32(-1.74%) |
Mar 18, 2016 | 18.32 | 18.41 | 18.11 | 18.15 | 2,210,963 | -0.14(-0.76%) |
Mar 17, 2016 | 18.42 | 18.48 | 18.26 | 18.29 | 2,437,677 | -0.15(-0.80%) |
Mar 16, 2016 | 18.12 | 18.46 | 18.00 | 18.44 | 2,613,400 | +0.31(+1.69%) |
Mar 15, 2016 | 18.13 | 18.19 | 17.92 | 18.13 | 2,765,652 | -0.05(-0.26%) |
Mar 14, 2016 | 18.02 | 18.19 | 17.93 | 18.18 | 2,272,739 | +0.16(+0.87%) |
Mar 11, 2016 | 18.08 | 18.31 | 17.92 | 18.02 | 2,233,086 | +0.05(+0.26%) |
Mar 10, 2016 | 18.04 | 18.14 | 17.82 | 17.97 | 2,160,268 | -0.03(-0.15%) |
Mar 09, 2016 | 17.91 | 18.04 | 17.71 | 18.00 | 2,395,734 | +0.13(+0.72%) |
Mar 08, 2016 | 17.86 | 18.08 | 17.85 | 17.87 | 2,604,419 | -0.03(-0.15%) |
Mar 07, 2016 | 17.79 | 18.06 | 17.73 | 17.90 | 2,518,491 | +0.07(+0.41%) |
Mar 04, 2016 | 17.79 | 18.07 | 17.59 | 17.83 | 2,966,798 | +0.14(+0.78%) |
Mar 03, 2016 | 17.83 | 17.84 | 17.59 | 17.69 | 2,413,378 | -0.12(-0.67%) |
Mar 02, 2016 | 17.72 | 17.85 | 17.64 | 17.81 | 2,740,493 | +0.07(+0.42%) |