Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.70 | 16.74 | 16.53 | 16.58 | 330,345 | -0.04(-0.26%) |
May 27, 2016 | 16.66 | 16.62 | 16.62 | 16.62 | 285,533 | -0.03(-0.19%) |
May 26, 2016 | 16.68 | 16.70 | 16.62 | 16.66 | 133,146 | +0.06(+0.35%) |
May 25, 2016 | 16.55 | 16.62 | 16.55 | 16.60 | 215,519 | +0.17(+1.04%) |
May 24, 2016 | 16.32 | 16.45 | 16.32 | 16.43 | 134,856 | +0.21(+1.31%) |
May 23, 2016 | 16.19 | 16.26 | 16.19 | 16.21 | 461,859 | -0.05(-0.33%) |
May 20, 2016 | 16.26 | 16.29 | 16.24 | 16.27 | 332,116 | +0.13(+0.82%) |
May 19, 2016 | 16.15 | 16.16 | 16.05 | 16.14 | 281,191 | -0.12(-0.72%) |
May 18, 2016 | 16.25 | 16.41 | 16.18 | 16.25 | 562,600 | -0.02(-0.13%) |
May 17, 2016 | 16.34 | 16.40 | 16.25 | 16.27 | 517,292 | -0.11(-0.65%) |
May 16, 2016 | 16.26 | 16.40 | 16.26 | 16.38 | 425,609 | +0.19(+1.20%) |
May 13, 2016 | 16.28 | 16.32 | 16.16 | 16.19 | 221,305 | -0.22(-1.31%) |
May 12, 2016 | 16.51 | 16.56 | 16.32 | 16.40 | 199,048 | +0.01(+0.03%) |
May 11, 2016 | 16.44 | 16.49 | 16.40 | 16.40 | 284,263 | -0.12(-0.71%) |
May 10, 2016 | 16.40 | 16.51 | 16.39 | 16.51 | 249,264 | +0.25(+1.54%) |
May 09, 2016 | 16.36 | 16.36 | 16.26 | 16.26 | 215,372 | -0.06(-0.39%) |
May 06, 2016 | 16.24 | 16.35 | 16.21 | 16.33 | 255,107 | +0.03(+0.20%) |
May 05, 2016 | 16.37 | 16.38 | 16.25 | 16.29 | 298,675 | -0.04(-0.26%) |
May 04, 2016 | 16.41 | 16.43 | 16.31 | 16.34 | 277,110 | -0.20(-1.19%) |
May 03, 2016 | 16.67 | 16.67 | 16.52 | 16.53 | 388,736 | -0.33(-1.96%) |
May 02, 2016 | 16.83 | 16.89 | 16.80 | 16.86 | 560,062 | +0.09(+0.54%) |
Apr 29, 2016 | 16.82 | 16.85 | 16.69 | 16.77 | 377,255 | -0.05(-0.32%) |
Apr 28, 2016 | 16.85 | 16.97 | 16.81 | 16.83 | 316,793 | -0.19(-1.10%) |
Apr 27, 2016 | 16.90 | 17.04 | 16.90 | 17.01 | 232,407 | +0.03(+0.16%) |
Apr 26, 2016 | 16.98 | 17.00 | 16.93 | 16.99 | 312,239 | +0.08(+0.47%) |
Apr 25, 2016 | 16.92 | 16.93 | 16.86 | 16.91 | 419,065 | -0.09(-0.50%) |
Apr 22, 2016 | 17.00 | 17.05 | 16.94 | 16.99 | 405,575 | -0.01(-0.03%) |
Apr 21, 2016 | 17.05 | 17.09 | 16.98 | 17.00 | 112,165 | -0.13(-0.78%) |
Apr 20, 2016 | 17.11 | 17.20 | 17.08 | 17.13 | 197,070 | +0.00(+0.00%) |
Apr 19, 2016 | 17.08 | 17.15 | 17.05 | 17.13 | 171,038 | +0.28(+1.67%) |
Apr 18, 2016 | 16.68 | 16.86 | 16.68 | 16.85 | 143,305 | +0.13(+0.76%) |
Apr 15, 2016 | 16.75 | 16.77 | 16.72 | 16.72 | 202,512 | -0.04(-0.22%) |
Apr 14, 2016 | 16.82 | 16.82 | 16.75 | 16.76 | 254,915 | +0.01(+0.06%) |
Apr 13, 2016 | 16.71 | 16.76 | 16.68 | 16.75 | 236,614 | +0.25(+1.52%) |
Apr 12, 2016 | 16.36 | 16.53 | 16.29 | 16.50 | 192,308 | +0.26(+1.57%) |
Apr 11, 2016 | 16.33 | 16.40 | 16.24 | 16.24 | 281,056 | +0.04(+0.23%) |
Apr 08, 2016 | 16.20 | 16.27 | 16.17 | 16.20 | 1,063,701 | +0.31(+1.94%) |
Apr 07, 2016 | 15.99 | 16.04 | 15.86 | 15.90 | 254,220 | -0.22(-1.35%) |
Apr 06, 2016 | 15.92 | 16.13 | 15.90 | 16.11 | 229,102 | +0.22(+1.41%) |
Apr 05, 2016 | 15.92 | 15.95 | 15.87 | 15.89 | 175,681 | -0.31(-1.91%) |
Apr 04, 2016 | 16.28 | 16.30 | 16.18 | 16.20 | 138,596 | -0.05(-0.33%) |
Apr 01, 2016 | 16.09 | 16.27 | 16.04 | 16.25 | 195,795 | -0.15(-0.91%) |
Mar 31, 2016 | 16.45 | 16.51 | 16.40 | 16.40 | 895,950 | -0.09(-0.55%) |
Mar 30, 2016 | 16.53 | 16.60 | 16.48 | 16.49 | 242,517 | +0.11(+0.65%) |
Mar 29, 2016 | 16.11 | 16.40 | 16.06 | 16.39 | 561,516 | +0.21(+1.32%) |
Mar 28, 2016 | 16.21 | 16.27 | 16.14 | 16.17 | 320,514 | +0.09(+0.53%) |
Mar 24, 2016 | 15.99 | 16.09 | 16.09 | 16.09 | 78,145 | -0.10(-0.59%) |
Mar 23, 2016 | 16.34 | 16.34 | 16.17 | 16.18 | 143,987 | -0.22(-1.33%) |
Mar 22, 2016 | 16.29 | 16.42 | 16.28 | 16.40 | 884,602 | -0.01(-0.03%) |
Mar 21, 2016 | 16.35 | 16.43 | 16.34 | 16.41 | 823,904 | -0.01(-0.03%) |
Mar 18, 2016 | 16.41 | 16.45 | 16.38 | 16.41 | 340,098 | +0.01(+0.03%) |
Mar 17, 2016 | 16.27 | 16.43 | 16.24 | 16.41 | 254,214 | +0.18(+1.08%) |
Mar 16, 2016 | 15.96 | 16.24 | 15.95 | 16.23 | 148,142 | +0.20(+1.26%) |
Mar 15, 2016 | 16.04 | 16.04 | 15.99 | 16.03 | 108,228 | -0.18(-1.12%) |
Mar 14, 2016 | 16.24 | 16.27 | 16.18 | 16.21 | 564,037 | -0.06(-0.39%) |
Mar 11, 2016 | 16.14 | 16.27 | 16.14 | 16.27 | 147,631 | +0.39(+2.48%) |
Mar 10, 2016 | 16.00 | 16.08 | 15.75 | 15.88 | 310,220 | -0.01(-0.07%) |
Mar 09, 2016 | 15.90 | 15.94 | 15.85 | 15.89 | 653,927 | +0.09(+0.54%) |
Mar 08, 2016 | 15.91 | 15.91 | 15.80 | 15.81 | 434,786 | -0.19(-1.20%) |
Mar 07, 2016 | 15.85 | 16.06 | 15.85 | 16.00 | 307,106 | -0.02(-0.10%) |
Mar 04, 2016 | 15.95 | 16.08 | 15.93 | 16.01 | 465,390 | +0.19(+1.18%) |
Mar 03, 2016 | 15.70 | 15.84 | 15.70 | 15.83 | 272,926 | +0.14(+0.92%) |
Mar 02, 2016 | 15.53 | 15.69 | 15.52 | 15.68 | 174,442 | +0.15(+0.96%) |