Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.43 | 17.45 | 17.34 | 17.35 | 4,583,422 | -0.04(-0.20%) |
May 27, 2016 | 17.40 | 17.38 | 17.38 | 17.38 | 4,101,587 | +0.19(+1.12%) |
May 26, 2016 | 17.09 | 17.19 | 17.09 | 17.19 | 3,811,090 | +0.30(+1.77%) |
May 25, 2016 | 16.86 | 16.94 | 16.80 | 16.89 | 3,674,634 | +0.36(+2.18%) |
May 24, 2016 | 16.46 | 16.55 | 16.41 | 16.53 | 2,656,411 | +0.15(+0.91%) |
May 23, 2016 | 16.41 | 16.46 | 16.37 | 16.38 | 2,552,288 | -0.14(-0.85%) |
May 20, 2016 | 16.58 | 16.58 | 16.49 | 16.52 | 3,051,683 | +0.02(+0.11%) |
May 19, 2016 | 16.48 | 16.52 | 16.40 | 16.51 | 5,508,724 | -0.27(-1.62%) |
May 18, 2016 | 16.86 | 16.99 | 16.71 | 16.78 | 6,712,026 | -0.05(-0.31%) |
May 17, 2016 | 16.94 | 16.96 | 16.80 | 16.83 | 2,657,156 | -0.10(-0.57%) |
May 16, 2016 | 16.93 | 16.96 | 16.89 | 16.93 | 2,697,083 | +0.23(+1.37%) |
May 13, 2016 | 16.87 | 16.95 | 16.67 | 16.70 | 4,595,176 | -0.28(-1.65%) |
May 12, 2016 | 17.07 | 17.08 | 16.93 | 16.98 | 3,899,624 | +0.06(+0.36%) |
May 11, 2016 | 17.01 | 17.03 | 16.90 | 16.92 | 5,638,878 | -0.16(-0.92%) |
May 10, 2016 | 17.05 | 17.08 | 17.00 | 17.08 | 3,892,559 | +0.14(+0.83%) |
May 09, 2016 | 17.02 | 17.04 | 16.93 | 16.94 | 4,125,138 | +0.10(+0.57%) |
May 06, 2016 | 16.80 | 16.88 | 16.78 | 16.84 | 2,638,300 | +0.09(+0.52%) |
May 05, 2016 | 16.75 | 16.80 | 16.69 | 16.75 | 2,793,347 | +0.12(+0.74%) |
May 04, 2016 | 16.76 | 16.79 | 16.60 | 16.63 | 5,962,420 | -0.20(-1.20%) |
May 03, 2016 | 16.97 | 16.99 | 16.82 | 16.83 | 4,942,202 | -0.34(-1.99%) |
May 02, 2016 | 17.13 | 17.18 | 17.09 | 17.17 | 5,371,489 | -0.01(-0.05%) |
Apr 29, 2016 | 17.17 | 17.23 | 17.07 | 17.18 | 4,612,703 | -0.04(-0.25%) |
Apr 28, 2016 | 17.25 | 17.36 | 17.23 | 17.23 | 5,237,298 | -0.41(-2.34%) |
Apr 27, 2016 | 17.53 | 17.67 | 17.45 | 17.64 | 3,850,562 | +0.11(+0.65%) |
Apr 26, 2016 | 17.49 | 17.53 | 17.44 | 17.52 | 3,144,581 | +0.34(+1.99%) |
Apr 25, 2016 | 17.25 | 17.26 | 17.16 | 17.18 | 1,937,348 | -0.17(-0.96%) |
Apr 22, 2016 | 17.35 | 17.45 | 17.33 | 17.35 | 3,068,116 | +0.00(+0.00%) |
Apr 21, 2016 | 17.44 | 17.45 | 17.31 | 17.35 | 3,090,876 | -0.13(-0.75%) |
Apr 20, 2016 | 17.49 | 17.59 | 17.45 | 17.48 | 7,149,002 | -0.23(-1.29%) |
Apr 19, 2016 | 17.62 | 17.75 | 17.59 | 17.71 | 3,524,272 | +0.25(+1.46%) |
Apr 18, 2016 | 17.38 | 17.49 | 17.35 | 17.45 | 3,828,772 | +0.06(+0.35%) |
Apr 15, 2016 | 17.39 | 17.44 | 17.35 | 17.39 | 6,696,407 | +0.01(+0.05%) |
Apr 14, 2016 | 17.37 | 17.42 | 17.32 | 17.38 | 2,331,929 | +0.02(+0.10%) |
Apr 13, 2016 | 17.28 | 17.37 | 17.26 | 17.37 | 5,667,700 | +0.22(+1.28%) |
Apr 12, 2016 | 16.99 | 17.20 | 16.98 | 17.15 | 5,313,672 | +0.23(+1.35%) |
Apr 11, 2016 | 16.92 | 16.97 | 16.89 | 16.92 | 3,539,010 | +0.31(+1.85%) |
Apr 08, 2016 | 16.67 | 16.68 | 16.55 | 16.61 | 4,448,109 | +0.18(+1.12%) |
Apr 07, 2016 | 16.59 | 16.61 | 16.40 | 16.43 | 3,927,781 | -0.38(-2.25%) |
Apr 06, 2016 | 16.64 | 16.81 | 16.58 | 16.80 | 3,435,641 | +0.17(+1.00%) |
Apr 05, 2016 | 16.68 | 16.75 | 16.61 | 16.64 | 3,897,611 | -0.39(-2.27%) |
Apr 04, 2016 | 17.15 | 17.15 | 17.02 | 17.02 | 2,396,880 | -0.09(-0.51%) |
Apr 01, 2016 | 16.85 | 17.16 | 16.80 | 17.11 | 3,866,470 | -0.01(-0.05%) |
Mar 31, 2016 | 17.11 | 17.19 | 17.08 | 17.12 | 3,451,468 | +0.03(+0.15%) |
Mar 30, 2016 | 17.09 | 17.15 | 17.07 | 17.09 | 4,427,374 | +0.24(+1.41%) |
Mar 29, 2016 | 16.67 | 16.86 | 16.61 | 16.86 | 3,858,153 | +0.19(+1.16%) |
Mar 28, 2016 | 16.67 | 16.72 | 16.64 | 16.66 | 2,538,868 | -0.08(-0.47%) |
Mar 24, 2016 | 16.61 | 16.74 | 16.74 | 16.74 | 3,378,616 | -0.01(-0.05%) |
Mar 23, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 4,326,612 | -0.09(-0.52%) |
Mar 22, 2016 | 16.84 | 16.94 | 16.83 | 16.84 | 3,922,525 | -0.08(-0.47%) |
Mar 21, 2016 | 16.89 | 16.96 | 16.86 | 16.92 | 3,260,590 | +0.16(+0.94%) |
Mar 18, 2016 | 16.72 | 16.81 | 16.72 | 16.76 | 4,811,404 | +0.17(+1.00%) |
Mar 17, 2016 | 16.42 | 16.61 | 16.42 | 16.59 | 5,234,655 | +0.08(+0.48%) |
Mar 16, 2016 | 16.15 | 16.56 | 16.15 | 16.51 | 5,893,065 | +0.36(+2.23%) |
Mar 15, 2016 | 16.16 | 16.17 | 16.09 | 16.15 | 3,125,868 | -0.19(-1.18%) |
Mar 14, 2016 | 16.34 | 16.40 | 16.28 | 16.35 | 3,170,041 | -0.06(-0.37%) |
Mar 11, 2016 | 16.29 | 16.42 | 16.28 | 16.41 | 3,736,166 | +0.24(+1.46%) |
Mar 10, 2016 | 16.31 | 16.33 | 16.06 | 16.17 | 7,000,962 | -0.18(-1.07%) |
Mar 09, 2016 | 16.31 | 16.40 | 16.30 | 16.35 | 4,646,096 | +0.22(+1.36%) |
Mar 08, 2016 | 16.20 | 16.23 | 16.08 | 16.13 | 4,551,971 | -0.24(-1.45%) |
Mar 07, 2016 | 16.26 | 16.47 | 16.23 | 16.37 | 4,773,031 | -0.09(-0.53%) |
Mar 04, 2016 | 16.24 | 16.46 | 16.19 | 16.45 | 8,961,873 | +0.36(+2.23%) |
Mar 03, 2016 | 16.01 | 16.09 | 15.96 | 16.09 | 5,307,407 | +0.17(+1.05%) |
Mar 02, 2016 | 15.73 | 15.94 | 15.70 | 15.93 | 7,471,316 | +0.38(+2.43%) |