Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.88 | 17.40 | 16.75 | 16.93 | 1,874,081 | +0.05(+0.30%) |
May 27, 2016 | 16.59 | 16.88 | 16.88 | 16.88 | 1,777,900 | +0.19(+1.14%) |
May 26, 2016 | 17.54 | 17.67 | 16.68 | 16.69 | 3,403,541 | -0.68(-3.91%) |
May 25, 2016 | 16.66 | 17.42 | 16.59 | 17.37 | 3,403,852 | +0.94(+5.72%) |
May 24, 2016 | 16.65 | 16.78 | 16.06 | 16.43 | 3,144,662 | -0.18(-1.08%) |
May 23, 2016 | 16.88 | 16.94 | 16.26 | 16.61 | 3,455,451 | -0.42(-2.47%) |
May 20, 2016 | 16.55 | 17.18 | 16.55 | 17.03 | 3,068,441 | +0.55(+3.34%) |
May 19, 2016 | 16.58 | 16.67 | 16.10 | 16.48 | 3,528,682 | -0.40(-2.37%) |
May 18, 2016 | 17.24 | 17.62 | 16.73 | 16.88 | 2,964,396 | -0.41(-2.37%) |
May 17, 2016 | 17.01 | 17.86 | 16.89 | 17.29 | 4,361,316 | +0.27(+1.59%) |
May 16, 2016 | 17.15 | 17.79 | 17.01 | 17.02 | 2,804,973 | +0.21(+1.25%) |
May 13, 2016 | 17.20 | 17.48 | 16.48 | 16.81 | 4,376,458 | -0.49(-2.83%) |
May 12, 2016 | 17.81 | 18.04 | 17.00 | 17.30 | 3,777,464 | -0.16(-0.92%) |
May 11, 2016 | 17.59 | 17.94 | 17.20 | 17.46 | 4,514,226 | -0.22(-1.24%) |
May 10, 2016 | 17.51 | 17.79 | 17.32 | 17.68 | 3,386,075 | +0.44(+2.55%) |
May 09, 2016 | 18.34 | 18.34 | 16.90 | 17.24 | 2,930,863 | -1.10(-6.00%) |
May 06, 2016 | 17.46 | 18.67 | 17.42 | 18.34 | 3,860,068 | +0.78(+4.44%) |
May 05, 2016 | 18.17 | 18.48 | 17.25 | 17.56 | 5,363,545 | -0.09(-0.51%) |
May 04, 2016 | 18.15 | 18.73 | 17.22 | 17.65 | 3,648,156 | -0.32(-1.78%) |
May 03, 2016 | 18.11 | 18.28 | 17.66 | 17.97 | 4,126,148 | -0.59(-3.18%) |
May 02, 2016 | 18.71 | 18.77 | 17.88 | 18.56 | 3,371,629 | -0.25(-1.33%) |
Apr 29, 2016 | 18.62 | 19.07 | 18.01 | 18.81 | 3,444,617 | +0.39(+2.12%) |
Apr 28, 2016 | 18.46 | 19.10 | 18.09 | 18.42 | 3,737,071 | -0.21(-1.13%) |
Apr 27, 2016 | 17.87 | 18.70 | 17.87 | 18.63 | 3,880,084 | +0.78(+4.37%) |
Apr 26, 2016 | 17.49 | 17.96 | 17.14 | 17.85 | 2,835,876 | +0.57(+3.30%) |
Apr 25, 2016 | 17.76 | 17.88 | 17.13 | 17.28 | 3,385,300 | -0.68(-3.79%) |
Apr 22, 2016 | 17.07 | 18.46 | 16.98 | 17.96 | 4,555,644 | +1.08(+6.40%) |
Apr 21, 2016 | 17.05 | 17.24 | 16.71 | 16.88 | 4,082,548 | -0.12(-0.71%) |
Apr 20, 2016 | 16.71 | 17.28 | 16.50 | 17.00 | 5,171,973 | +0.22(+1.31%) |
Apr 19, 2016 | 15.92 | 17.00 | 15.86 | 16.78 | 4,022,846 | +1.12(+7.15%) |
Apr 18, 2016 | 15.00 | 15.93 | 14.58 | 15.66 | 4,782,445 | +0.19(+1.23%) |
Apr 15, 2016 | 15.84 | 15.84 | 14.86 | 15.47 | 7,815,609 | -0.51(-3.19%) |
Apr 14, 2016 | 17.48 | 17.59 | 15.95 | 15.98 | 5,092,465 | -1.30(-7.52%) |
Apr 13, 2016 | 17.43 | 17.63 | 17.09 | 17.28 | 3,821,735 | +0.05(+0.29%) |
Apr 12, 2016 | 15.91 | 17.29 | 15.63 | 17.23 | 4,887,597 | +1.45(+9.19%) |
Apr 11, 2016 | 15.69 | 16.10 | 15.65 | 15.78 | 3,329,787 | +0.24(+1.54%) |
Apr 08, 2016 | 15.64 | 15.92 | 15.49 | 15.54 | 3,350,398 | +0.33(+2.17%) |
Apr 07, 2016 | 15.68 | 15.89 | 14.82 | 15.21 | 3,858,182 | -0.58(-3.67%) |
Apr 06, 2016 | 16.16 | 16.28 | 15.57 | 15.79 | 3,103,020 | -0.15(-0.94%) |
Apr 05, 2016 | 15.48 | 16.20 | 15.35 | 15.94 | 5,916,978 | +0.30(+1.92%) |
Apr 04, 2016 | 15.74 | 16.34 | 15.47 | 15.64 | 3,589,704 | -0.19(-1.20%) |
Apr 01, 2016 | 15.70 | 15.91 | 15.18 | 15.83 | 5,195,071 | -0.27(-1.68%) |
Mar 31, 2016 | 15.51 | 16.21 | 15.45 | 16.10 | 3,192,158 | +0.55(+3.54%) |
Mar 30, 2016 | 15.53 | 15.94 | 15.05 | 15.55 | 4,940,640 | +0.24(+1.57%) |
Mar 29, 2016 | 15.32 | 15.48 | 14.66 | 15.31 | 2,862,230 | -0.43(-2.73%) |
Mar 28, 2016 | 15.50 | 15.92 | 15.27 | 15.74 | 2,619,678 | +0.16(+1.03%) |
Mar 24, 2016 | 15.07 | 15.58 | 15.58 | 15.58 | 3,089,800 | +0.17(+1.10%) |
Mar 23, 2016 | 15.91 | 16.17 | 15.38 | 15.41 | 2,825,229 | -0.59(-3.69%) |
Mar 22, 2016 | 16.04 | 16.19 | 15.37 | 16.00 | 3,304,288 | -0.41(-2.50%) |
Mar 21, 2016 | 16.08 | 16.43 | 15.58 | 16.41 | 4,845,006 | +0.14(+0.86%) |
Mar 18, 2016 | 16.94 | 17.17 | 15.93 | 16.27 | 4,203,464 | -0.56(-3.33%) |
Mar 17, 2016 | 16.45 | 16.91 | 16.20 | 16.83 | 4,467,342 | +0.58(+3.57%) |
Mar 16, 2016 | 16.83 | 17.27 | 15.77 | 16.25 | 5,609,951 | -0.39(-2.34%) |
Mar 15, 2016 | 16.26 | 16.65 | 15.65 | 16.64 | 3,735,656 | +0.16(+0.97%) |
Mar 14, 2016 | 16.39 | 16.84 | 16.09 | 16.48 | 3,664,548 | +0.03(+0.18%) |
Mar 11, 2016 | 16.24 | 16.75 | 15.84 | 16.45 | 3,786,339 | +0.65(+4.11%) |
Mar 10, 2016 | 15.58 | 16.09 | 15.11 | 15.80 | 3,994,201 | +0.02(+0.13%) |
Mar 09, 2016 | 16.82 | 16.83 | 15.56 | 15.78 | 6,166,682 | -0.67(-4.07%) |
Mar 08, 2016 | 17.05 | 17.13 | 15.73 | 16.45 | 7,043,897 | -0.79(-4.58%) |
Mar 07, 2016 | 17.45 | 17.72 | 17.03 | 17.24 | 8,322,834 | -0.40(-2.27%) |
Mar 04, 2016 | 16.80 | 17.36 | 16.60 | 17.64 | 9,844,878 | +1.03(+6.20%) |
Mar 03, 2016 | 15.01 | 16.71 | 15.01 | 16.61 | 6,141,590 | +1.70(+11.40%) |
Mar 02, 2016 | 13.48 | 14.97 | 13.39 | 14.91 | 4,769,927 | +1.29(+9.47%) |