Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.26 | 16.42 | 16.21 | 16.28 | 774,640 | +0.02(+0.15%) |
May 27, 2016 | 16.11 | 16.26 | 16.26 | 16.26 | 521,680 | +0.17(+1.08%) |
May 26, 2016 | 16.01 | 16.11 | 15.88 | 16.09 | 579,012 | +0.05(+0.29%) |
May 25, 2016 | 16.20 | 16.20 | 15.77 | 16.04 | 651,362 | -0.10(-0.63%) |
May 24, 2016 | 15.92 | 16.16 | 15.88 | 16.14 | 782,751 | +0.33(+2.07%) |
May 23, 2016 | 15.92 | 15.95 | 15.69 | 15.81 | 686,422 | -0.08(-0.49%) |
May 20, 2016 | 15.75 | 15.97 | 15.71 | 15.89 | 723,785 | +0.17(+1.09%) |
May 19, 2016 | 15.94 | 16.05 | 15.69 | 15.72 | 453,064 | -0.34(-2.13%) |
May 18, 2016 | 16.53 | 16.53 | 15.94 | 16.06 | 825,388 | -0.47(-2.82%) |
May 17, 2016 | 16.87 | 16.91 | 16.48 | 16.53 | 400,033 | -0.36(-2.12%) |
May 16, 2016 | 16.80 | 16.95 | 16.74 | 16.89 | 559,477 | +0.10(+0.60%) |
May 13, 2016 | 17.02 | 17.09 | 16.74 | 16.79 | 558,779 | -0.26(-1.51%) |
May 12, 2016 | 17.13 | 17.18 | 16.96 | 17.04 | 581,624 | -0.04(-0.23%) |
May 11, 2016 | 17.39 | 17.45 | 17.06 | 17.08 | 705,255 | -0.34(-1.97%) |
May 10, 2016 | 17.58 | 17.67 | 17.39 | 17.43 | 511,474 | -0.16(-0.89%) |
May 09, 2016 | 17.58 | 17.71 | 17.47 | 17.58 | 800,314 | +0.06(+0.36%) |
May 06, 2016 | 17.42 | 17.56 | 17.32 | 17.52 | 661,269 | -0.01(-0.04%) |
May 05, 2016 | 17.43 | 17.56 | 17.28 | 17.53 | 921,058 | +0.05(+0.31%) |
May 04, 2016 | 17.38 | 17.58 | 17.38 | 17.47 | 1,364,676 | -0.04(-0.22%) |
May 03, 2016 | 17.65 | 17.75 | 17.35 | 17.51 | 497,108 | -0.21(-1.19%) |
May 02, 2016 | 17.45 | 17.82 | 17.45 | 17.72 | 951,194 | +0.37(+2.11%) |
Apr 29, 2016 | 17.71 | 17.73 | 17.08 | 17.36 | 1,123,891 | -0.31(-1.76%) |
Apr 28, 2016 | 16.83 | 17.74 | 16.74 | 17.67 | 3,360,309 | +0.86(+5.09%) |
Apr 27, 2016 | 16.74 | 16.84 | 16.69 | 16.81 | 769,503 | +0.03(+0.19%) |
Apr 26, 2016 | 16.66 | 16.84 | 16.61 | 16.78 | 530,804 | +0.11(+0.65%) |
Apr 25, 2016 | 16.40 | 16.67 | 16.39 | 16.67 | 1,169,387 | +0.19(+1.13%) |
Apr 22, 2016 | 16.48 | 16.56 | 16.29 | 16.48 | 666,919 | +0.10(+0.62%) |
Apr 21, 2016 | 16.57 | 16.66 | 16.29 | 16.38 | 460,425 | -0.16(-0.99%) |
Apr 20, 2016 | 16.80 | 16.91 | 16.53 | 16.55 | 455,860 | -0.42(-2.48%) |
Apr 19, 2016 | 16.93 | 17.02 | 16.86 | 16.97 | 676,055 | +0.09(+0.51%) |
Apr 18, 2016 | 17.13 | 17.13 | 16.74 | 16.88 | 533,165 | -0.24(-1.41%) |
Apr 15, 2016 | 17.01 | 17.25 | 16.92 | 17.12 | 751,646 | +0.13(+0.78%) |
Apr 14, 2016 | 16.95 | 17.11 | 16.81 | 16.99 | 405,139 | +0.02(+0.09%) |
Apr 13, 2016 | 17.02 | 17.06 | 16.80 | 16.97 | 460,344 | +0.05(+0.28%) |
Apr 12, 2016 | 16.87 | 16.98 | 16.81 | 16.93 | 435,506 | +0.09(+0.51%) |
Apr 11, 2016 | 17.11 | 17.18 | 16.78 | 16.84 | 384,680 | -0.26(-1.50%) |
Apr 08, 2016 | 16.95 | 17.23 | 16.88 | 17.10 | 680,070 | +0.23(+1.38%) |
Apr 07, 2016 | 16.77 | 16.96 | 16.64 | 16.87 | 543,939 | +0.05(+0.28%) |
Apr 06, 2016 | 16.73 | 16.86 | 16.67 | 16.82 | 504,235 | +0.09(+0.51%) |
Apr 05, 2016 | 16.85 | 16.90 | 16.66 | 16.73 | 627,241 | -0.19(-1.15%) |
Apr 04, 2016 | 17.03 | 17.03 | 16.81 | 16.93 | 613,803 | -0.11(-0.64%) |
Apr 01, 2016 | 16.99 | 17.05 | 16.88 | 17.04 | 557,921 | -0.08(-0.46%) |
Mar 31, 2016 | 16.76 | 17.12 | 16.67 | 17.11 | 651,803 | +0.29(+1.71%) |
Mar 30, 2016 | 16.89 | 17.03 | 16.83 | 16.83 | 473,594 | -0.05(-0.32%) |
Mar 29, 2016 | 16.49 | 16.88 | 16.44 | 16.88 | 612,622 | +0.37(+2.26%) |
Mar 28, 2016 | 16.50 | 16.59 | 16.38 | 16.51 | 427,324 | -0.03(-0.19%) |
Mar 24, 2016 | 16.52 | 16.54 | 16.54 | 16.54 | 587,696 | -0.06(-0.38%) |
Mar 23, 2016 | 16.69 | 16.72 | 16.52 | 16.60 | 619,900 | -0.09(-0.51%) |
Mar 22, 2016 | 16.77 | 16.87 | 16.62 | 16.69 | 606,041 | -0.19(-1.11%) |
Mar 21, 2016 | 16.86 | 16.98 | 16.78 | 16.87 | 531,131 | -0.02(-0.14%) |
Mar 18, 2016 | 16.79 | 16.95 | 16.64 | 16.90 | 1,291,380 | +0.09(+0.56%) |
Mar 17, 2016 | 16.45 | 16.88 | 16.38 | 16.80 | 631,029 | +0.40(+2.42%) |
Mar 16, 2016 | 16.25 | 16.46 | 16.13 | 16.41 | 600,486 | +0.15(+0.91%) |
Mar 15, 2016 | 16.09 | 16.35 | 15.96 | 16.26 | 582,725 | +0.06(+0.38%) |
Mar 14, 2016 | 16.80 | 16.83 | 16.16 | 16.20 | 649,580 | -0.66(-3.92%) |
Mar 11, 2016 | 16.47 | 16.86 | 16.44 | 16.86 | 1,346,547 | +0.54(+3.34%) |
Mar 10, 2016 | 16.73 | 16.79 | 16.17 | 16.31 | 600,966 | -0.35(-2.10%) |
Mar 09, 2016 | 16.45 | 16.68 | 16.34 | 16.66 | 797,618 | +0.24(+1.47%) |
Mar 08, 2016 | 16.52 | 16.53 | 16.31 | 16.42 | 743,046 | -0.09(-0.57%) |
Mar 07, 2016 | 16.30 | 16.58 | 16.25 | 16.52 | 693,282 | +0.10(+0.62%) |
Mar 04, 2016 | 16.20 | 16.30 | 16.14 | 16.41 | 909,477 | +0.21(+1.30%) |
Mar 03, 2016 | 15.81 | 16.23 | 15.68 | 16.20 | 1,281,552 | +0.00(+0.00%) |
Mar 02, 2016 | 16.08 | 16.21 | 16.01 | 16.20 | 553,397 | +0.11(+0.68%) |