Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.77 | 16.79 | 16.76 | 16.76 | 2,651,334 | +0.01(+0.04%) |
May 27, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 6,709,024 | +0.00(+0.00%) |
May 26, 2016 | 16.75 | 16.79 | 16.74 | 16.76 | 2,579,647 | +0.01(+0.08%) |
May 25, 2016 | 16.74 | 16.77 | 16.74 | 16.74 | 5,164,096 | +0.02(+0.11%) |
May 24, 2016 | 16.67 | 16.73 | 16.66 | 16.73 | 1,983,720 | +0.08(+0.45%) |
May 23, 2016 | 16.65 | 16.66 | 16.62 | 16.65 | 988,068 | +0.01(+0.08%) |
May 20, 2016 | 16.61 | 16.66 | 16.61 | 16.64 | 3,884,800 | +0.01(+0.08%) |
May 19, 2016 | 16.60 | 16.63 | 16.57 | 16.62 | 1,090,630 | +0.01(+0.04%) |
May 18, 2016 | 16.64 | 16.67 | 16.61 | 16.62 | 1,007,592 | -0.02(-0.11%) |
May 17, 2016 | 16.56 | 16.65 | 16.56 | 16.64 | 931,094 | +0.00(+0.00%) |
May 16, 2016 | 16.61 | 16.64 | 16.57 | 16.64 | 746,262 | +0.06(+0.34%) |
May 13, 2016 | 16.61 | 16.62 | 16.57 | 16.58 | 1,397,703 | -0.06(-0.34%) |
May 12, 2016 | 16.59 | 16.64 | 16.59 | 16.64 | 565,571 | +0.02(+0.11%) |
May 11, 2016 | 16.61 | 16.66 | 16.52 | 16.62 | 849,863 | +0.01(+0.08%) |
May 10, 2016 | 16.56 | 16.61 | 16.50 | 16.61 | 1,124,901 | +0.07(+0.42%) |
May 09, 2016 | 16.52 | 16.58 | 16.52 | 16.54 | 908,261 | -0.01(-0.08%) |
May 06, 2016 | 16.53 | 16.56 | 16.52 | 16.55 | 898,907 | -0.01(-0.08%) |
May 05, 2016 | 16.61 | 16.61 | 16.55 | 16.56 | 1,019,972 | -0.01(-0.04%) |
May 04, 2016 | 16.59 | 16.59 | 16.54 | 16.57 | 3,467,819 | -0.03(-0.19%) |
May 03, 2016 | 16.57 | 16.62 | 16.57 | 16.60 | 1,389,924 | -0.02(-0.11%) |
May 02, 2016 | 16.63 | 16.64 | 16.61 | 16.62 | 999,690 | +0.01(+0.04%) |
Apr 29, 2016 | 16.61 | 16.62 | 16.56 | 16.61 | 3,189,612 | +0.03(+0.19%) |
Apr 28, 2016 | 16.58 | 16.62 | 16.57 | 16.58 | 3,162,335 | -0.01(-0.08%) |
Apr 27, 2016 | 16.49 | 16.61 | 16.49 | 16.59 | 1,930,144 | +0.07(+0.42%) |
Apr 26, 2016 | 16.53 | 16.53 | 16.49 | 16.52 | 1,110,228 | +0.03(+0.15%) |
Apr 25, 2016 | 16.51 | 16.54 | 16.49 | 16.50 | 901,626 | -0.02(-0.11%) |
Apr 22, 2016 | 16.51 | 16.54 | 16.49 | 16.52 | 636,767 | +0.03(+0.19%) |
Apr 21, 2016 | 16.53 | 16.53 | 16.49 | 16.49 | 1,285,181 | -0.02(-0.11%) |
Apr 20, 2016 | 16.46 | 16.54 | 16.46 | 16.51 | 1,125,527 | +0.05(+0.30%) |
Apr 19, 2016 | 16.42 | 16.46 | 16.39 | 16.46 | 1,206,102 | +0.07(+0.42%) |
Apr 18, 2016 | 16.31 | 16.39 | 16.30 | 16.39 | 2,616,658 | +0.07(+0.42%) |
Apr 15, 2016 | 16.28 | 16.32 | 16.28 | 16.32 | 6,278,564 | +0.02(+0.15%) |
Apr 14, 2016 | 16.31 | 16.31 | 16.27 | 16.29 | 529,534 | +0.01(+0.06%) |
Apr 13, 2016 | 16.21 | 16.30 | 16.19 | 16.28 | 1,119,881 | +0.09(+0.56%) |
Apr 12, 2016 | 16.16 | 16.19 | 16.15 | 16.19 | 1,561,805 | +0.06(+0.35%) |
Apr 11, 2016 | 16.12 | 16.15 | 16.08 | 16.14 | 639,209 | +0.04(+0.27%) |
Apr 08, 2016 | 16.09 | 16.11 | 16.06 | 16.09 | 1,177,072 | +0.06(+0.35%) |
Apr 07, 2016 | 16.06 | 16.06 | 16.01 | 16.04 | 1,180,524 | -0.01(-0.08%) |
Apr 06, 2016 | 16.02 | 16.11 | 15.99 | 16.05 | 1,170,798 | +0.06(+0.39%) |
Apr 05, 2016 | 16.00 | 16.04 | 15.97 | 15.99 | 3,743,553 | -0.06(-0.39%) |
Apr 04, 2016 | 16.10 | 16.11 | 16.03 | 16.05 | 1,293,346 | -0.04(-0.27%) |
Apr 01, 2016 | 16.07 | 16.11 | 16.01 | 16.09 | 1,396,599 | +0.04(+0.26%) |
Mar 31, 2016 | 16.05 | 16.08 | 16.05 | 16.05 | 984,092 | +0.01(+0.08%) |
Mar 30, 2016 | 16.03 | 16.07 | 16.01 | 16.04 | 1,036,633 | +0.01(+0.08%) |
Mar 29, 2016 | 16.00 | 16.03 | 15.93 | 16.03 | 1,520,232 | +0.03(+0.19%) |
Mar 28, 2016 | 16.03 | 16.04 | 15.98 | 16.00 | 1,005,200 | -0.02(-0.16%) |
Mar 24, 2016 | 16.04 | 16.02 | 16.02 | 16.02 | 1,755,429 | -0.05(-0.31%) |
Mar 23, 2016 | 16.10 | 16.10 | 16.06 | 16.07 | 1,807,942 | +0.00(+0.00%) |
Mar 22, 2016 | 16.12 | 16.12 | 16.06 | 16.07 | 2,382,799 | -0.02(-0.15%) |
Mar 21, 2016 | 16.12 | 16.15 | 16.08 | 16.10 | 2,960,391 | +0.01(+0.04%) |
Mar 18, 2016 | 16.07 | 16.14 | 16.07 | 16.09 | 1,566,569 | +0.03(+0.19%) |
Mar 17, 2016 | 16.03 | 16.08 | 16.01 | 16.06 | 1,953,629 | +0.04(+0.27%) |
Mar 16, 2016 | 15.92 | 16.03 | 15.89 | 16.01 | 6,172,381 | +0.09(+0.55%) |
Mar 15, 2016 | 15.95 | 15.97 | 15.92 | 15.93 | 4,462,291 | -0.09(-0.54%) |
Mar 14, 2016 | 16.04 | 16.04 | 15.97 | 16.01 | 1,695,639 | -0.04(-0.27%) |
Mar 11, 2016 | 15.97 | 16.08 | 15.97 | 16.06 | 2,806,137 | +0.15(+0.94%) |
Mar 10, 2016 | 15.88 | 15.91 | 15.85 | 15.91 | 1,504,045 | +0.04(+0.27%) |
Mar 09, 2016 | 15.85 | 15.87 | 15.82 | 15.87 | 1,014,220 | +0.03(+0.20%) |
Mar 08, 2016 | 15.87 | 15.89 | 15.83 | 15.83 | 2,458,484 | -0.05(-0.31%) |
Mar 07, 2016 | 15.87 | 15.90 | 15.85 | 15.88 | 982,609 | +0.01(+0.08%) |
Mar 04, 2016 | 15.82 | 15.88 | 15.77 | 15.87 | 2,595,284 | +0.07(+0.47%) |
Mar 03, 2016 | 15.76 | 15.81 | 15.72 | 15.80 | 1,251,026 | +0.03(+0.20%) |
Mar 02, 2016 | 15.76 | 15.83 | 15.72 | 15.77 | 1,534,557 | -0.07(-0.47%) |