Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.94 | 16.46 | 15.81 | 16.11 | 7,844,481 | +0.21(+1.33%) |
May 27, 2016 | 16.02 | 15.90 | 15.90 | 15.90 | 9,421,512 | -0.29(-1.77%) |
May 26, 2016 | 16.38 | 16.68 | 16.08 | 16.19 | 7,034,647 | +0.11(+0.71%) |
May 25, 2016 | 15.56 | 16.18 | 15.36 | 16.07 | 13,156,782 | +0.36(+2.32%) |
May 24, 2016 | 16.17 | 16.49 | 15.64 | 15.71 | 12,539,514 | -0.92(-5.53%) |
May 23, 2016 | 16.34 | 16.90 | 16.23 | 16.63 | 6,514,255 | -0.01(-0.06%) |
May 20, 2016 | 16.75 | 16.79 | 16.27 | 16.64 | 7,545,671 | +0.08(+0.46%) |
May 19, 2016 | 15.85 | 16.64 | 15.81 | 16.56 | 15,187,854 | +0.24(+1.47%) |
May 18, 2016 | 17.39 | 17.69 | 16.20 | 16.32 | 14,694,392 | -1.37(-7.74%) |
May 17, 2016 | 17.64 | 17.96 | 17.41 | 17.69 | 7,647,298 | -0.02(-0.11%) |
May 16, 2016 | 17.62 | 18.03 | 17.53 | 17.71 | 9,597,435 | +0.51(+2.95%) |
May 13, 2016 | 17.15 | 17.57 | 17.04 | 17.20 | 11,241,934 | -0.06(-0.33%) |
May 12, 2016 | 17.95 | 18.03 | 17.20 | 17.26 | 9,702,061 | -0.69(-3.84%) |
May 11, 2016 | 18.02 | 18.28 | 17.40 | 17.95 | 10,726,077 | +0.09(+0.48%) |
May 10, 2016 | 17.52 | 17.94 | 17.20 | 17.87 | 8,801,576 | +0.39(+2.25%) |
May 09, 2016 | 17.64 | 17.75 | 17.36 | 17.47 | 9,108,890 | -0.91(-4.95%) |
May 06, 2016 | 18.23 | 18.74 | 18.10 | 18.38 | 9,366,002 | +0.44(+2.46%) |
May 05, 2016 | 18.03 | 18.25 | 17.59 | 17.94 | 9,114,873 | +0.26(+1.46%) |
May 04, 2016 | 17.71 | 18.40 | 17.52 | 17.68 | 9,195,850 | -0.64(-3.50%) |
May 03, 2016 | 18.63 | 18.68 | 17.97 | 18.32 | 11,271,910 | -0.35(-1.90%) |
May 02, 2016 | 19.30 | 19.39 | 18.46 | 18.68 | 10,421,355 | -0.62(-3.23%) |
Apr 29, 2016 | 18.55 | 19.31 | 18.54 | 19.30 | 14,083,029 | +1.16(+6.39%) |
Apr 28, 2016 | 17.40 | 18.36 | 17.27 | 18.14 | 15,405,858 | +1.03(+6.05%) |
Apr 27, 2016 | 16.91 | 17.22 | 16.61 | 17.11 | 11,238,090 | +0.29(+1.71%) |
Apr 26, 2016 | 16.39 | 16.85 | 16.15 | 16.82 | 8,493,920 | +0.60(+3.72%) |
Apr 25, 2016 | 16.38 | 16.42 | 16.04 | 16.22 | 7,860,283 | -0.14(-0.88%) |
Apr 22, 2016 | 16.72 | 16.89 | 16.18 | 16.36 | 9,408,898 | -0.47(-2.79%) |
Apr 21, 2016 | 16.71 | 17.03 | 16.40 | 16.83 | 12,148,460 | +0.51(+3.11%) |
Apr 20, 2016 | 16.60 | 16.97 | 16.21 | 16.32 | 10,715,347 | -0.31(-1.84%) |
Apr 19, 2016 | 16.64 | 16.82 | 16.37 | 16.63 | 9,485,755 | +0.51(+3.15%) |
Apr 18, 2016 | 16.33 | 16.37 | 15.79 | 16.12 | 5,991,530 | +0.06(+0.36%) |
Apr 15, 2016 | 15.89 | 16.20 | 15.65 | 16.06 | 9,832,998 | +0.19(+1.21%) |
Apr 14, 2016 | 16.50 | 16.61 | 15.61 | 15.87 | 12,164,694 | -0.67(-4.05%) |
Apr 13, 2016 | 16.71 | 16.94 | 16.52 | 16.54 | 8,630,467 | -0.44(-2.59%) |
Apr 12, 2016 | 17.14 | 17.29 | 16.67 | 16.98 | 10,474,069 | -0.05(-0.28%) |
Apr 11, 2016 | 16.62 | 17.16 | 16.51 | 17.03 | 11,712,751 | +0.64(+3.92%) |
Apr 08, 2016 | 15.68 | 16.46 | 15.62 | 16.39 | 10,524,252 | +0.72(+4.58%) |
Apr 07, 2016 | 15.64 | 15.81 | 15.55 | 15.67 | 9,400,597 | +0.31(+2.00%) |
Apr 06, 2016 | 15.36 | 15.46 | 15.09 | 15.36 | 8,874,661 | -0.19(-1.23%) |
Apr 05, 2016 | 15.49 | 15.60 | 15.15 | 15.56 | 6,830,356 | +0.34(+2.27%) |
Apr 04, 2016 | 15.35 | 15.43 | 15.04 | 15.21 | 4,940,467 | -0.19(-1.24%) |
Apr 01, 2016 | 15.10 | 15.41 | 14.78 | 15.40 | 8,459,245 | -0.14(-0.92%) |
Mar 31, 2016 | 15.89 | 16.01 | 15.52 | 15.55 | 5,931,433 | -0.16(-1.04%) |
Mar 30, 2016 | 15.74 | 15.96 | 15.39 | 15.71 | 7,247,062 | -0.04(-0.24%) |
Mar 29, 2016 | 15.13 | 15.92 | 15.03 | 15.75 | 9,003,157 | +0.67(+4.45%) |
Mar 28, 2016 | 15.08 | 15.16 | 14.71 | 15.08 | 5,409,783 | -0.04(-0.25%) |
Mar 24, 2016 | 14.77 | 15.12 | 15.12 | 15.12 | 7,610,389 | +0.35(+2.40%) |
Mar 23, 2016 | 15.36 | 15.36 | 14.66 | 14.76 | 12,119,195 | -1.17(-7.34%) |
Mar 22, 2016 | 16.28 | 16.43 | 15.77 | 15.93 | 8,497,075 | -0.19(-1.19%) |
Mar 21, 2016 | 16.00 | 16.35 | 15.84 | 16.12 | 6,914,879 | -0.04(-0.24%) |
Mar 18, 2016 | 15.99 | 16.47 | 15.98 | 16.16 | 12,283,921 | +0.02(+0.12%) |
Mar 17, 2016 | 16.64 | 16.87 | 16.09 | 16.14 | 15,426,378 | -0.13(-0.82%) |
Mar 16, 2016 | 15.20 | 16.28 | 14.89 | 16.27 | 12,054,840 | +0.93(+6.06%) |
Mar 15, 2016 | 14.93 | 15.37 | 14.67 | 15.35 | 7,945,501 | +0.24(+1.56%) |
Mar 14, 2016 | 15.73 | 15.93 | 14.98 | 15.11 | 11,681,549 | -0.53(-3.36%) |
Mar 11, 2016 | 15.81 | 16.21 | 15.55 | 15.64 | 12,083,404 | -0.13(-0.85%) |
Mar 10, 2016 | 15.07 | 15.83 | 15.00 | 15.77 | 15,230,238 | +0.76(+5.09%) |
Mar 09, 2016 | 14.57 | 15.18 | 14.36 | 15.01 | 10,729,924 | +0.14(+0.96%) |
Mar 08, 2016 | 15.52 | 15.62 | 14.65 | 14.86 | 13,178,088 | -0.34(-2.26%) |
Mar 07, 2016 | 14.65 | 15.60 | 14.64 | 15.21 | 16,355,955 | +0.75(+5.22%) |
Mar 04, 2016 | 14.49 | 15.51 | 14.44 | 14.45 | 26,492,076 | +0.15(+1.07%) |
Mar 03, 2016 | 13.79 | 14.47 | 13.77 | 14.30 | 9,726,636 | +0.56(+4.10%) |
Mar 02, 2016 | 13.29 | 13.79 | 13.19 | 13.73 | 11,713,112 | +0.46(+3.45%) |