Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.41 | 16.80 | 16.41 | 16.75 | 19,813,996 | +0.30(+1.85%) |
May 27, 2016 | 16.10 | 16.45 | 16.45 | 16.45 | 15,534,590 | +0.30(+1.89%) |
May 26, 2016 | 15.99 | 16.16 | 15.97 | 16.14 | 9,199,702 | +0.21(+1.33%) |
May 25, 2016 | 16.07 | 16.12 | 15.89 | 15.93 | 10,462,758 | -0.07(-0.45%) |
May 24, 2016 | 15.79 | 16.06 | 15.77 | 16.00 | 10,111,353 | +0.29(+1.88%) |
May 23, 2016 | 15.58 | 15.84 | 15.54 | 15.71 | 15,244,487 | +0.17(+1.08%) |
May 20, 2016 | 15.21 | 15.58 | 15.21 | 15.54 | 12,911,075 | +0.45(+3.01%) |
May 19, 2016 | 15.00 | 15.16 | 14.93 | 15.09 | 11,554,087 | -0.03(-0.21%) |
May 18, 2016 | 15.14 | 15.47 | 15.08 | 15.12 | 10,001,183 | -0.10(-0.68%) |
May 17, 2016 | 15.27 | 15.42 | 15.16 | 15.22 | 10,515,670 | -0.08(-0.52%) |
May 16, 2016 | 14.90 | 15.32 | 14.90 | 15.30 | 13,963,464 | +0.41(+2.78%) |
May 13, 2016 | 15.02 | 15.17 | 14.88 | 14.89 | 14,980,342 | -0.15(-1.01%) |
May 12, 2016 | 15.07 | 15.18 | 14.86 | 15.04 | 18,518,092 | +0.01(+0.05%) |
May 11, 2016 | 14.97 | 15.13 | 14.93 | 15.03 | 13,564,486 | +0.01(+0.05%) |
May 10, 2016 | 14.71 | 15.04 | 14.65 | 15.02 | 11,263,739 | +0.41(+2.84%) |
May 09, 2016 | 14.69 | 14.83 | 14.57 | 14.61 | 8,948,513 | -0.08(-0.54%) |
May 06, 2016 | 14.55 | 14.80 | 14.52 | 14.69 | 7,526,427 | +0.10(+0.66%) |
May 05, 2016 | 14.64 | 14.76 | 14.59 | 14.59 | 8,924,082 | -0.04(-0.27%) |
May 04, 2016 | 14.77 | 14.84 | 14.51 | 14.63 | 9,703,693 | -0.20(-1.34%) |
May 03, 2016 | 14.83 | 14.89 | 14.70 | 14.83 | 11,443,094 | -0.15(-1.01%) |
May 02, 2016 | 14.93 | 15.09 | 14.90 | 14.98 | 10,662,989 | +0.11(+0.75%) |
Apr 29, 2016 | 15.04 | 15.06 | 14.75 | 14.87 | 13,298,344 | -0.18(-1.16%) |
Apr 28, 2016 | 15.33 | 15.33 | 15.04 | 15.05 | 18,368,314 | -0.33(-2.12%) |
Apr 27, 2016 | 15.32 | 15.45 | 15.21 | 15.37 | 23,296,682 | +0.06(+0.42%) |
Apr 26, 2016 | 16.39 | 16.52 | 15.29 | 15.31 | 50,095,404 | -1.39(-8.35%) |
Apr 25, 2016 | 16.62 | 16.74 | 16.57 | 16.70 | 10,183,780 | -0.02(-0.10%) |
Apr 22, 2016 | 16.48 | 16.82 | 16.48 | 16.72 | 7,408,984 | +0.15(+0.91%) |
Apr 21, 2016 | 16.69 | 16.78 | 16.55 | 16.57 | 8,820,291 | -0.14(-0.86%) |
Apr 20, 2016 | 16.68 | 16.79 | 16.66 | 16.71 | 5,838,979 | +0.04(+0.24%) |
Apr 19, 2016 | 16.76 | 16.78 | 16.58 | 16.67 | 6,706,936 | +0.01(+0.05%) |
Apr 18, 2016 | 16.51 | 16.75 | 16.51 | 16.66 | 7,131,271 | +0.00(+0.00%) |
Apr 15, 2016 | 16.54 | 16.73 | 16.52 | 16.66 | 11,241,897 | +0.12(+0.72%) |
Apr 14, 2016 | 16.73 | 16.80 | 16.33 | 16.54 | 10,880,255 | -0.25(-1.47%) |
Apr 13, 2016 | 16.70 | 16.83 | 16.64 | 16.79 | 11,745,164 | +0.20(+1.20%) |
Apr 12, 2016 | 16.74 | 16.79 | 16.54 | 16.59 | 14,275,444 | +0.17(+1.02%) |
Apr 11, 2016 | 16.39 | 16.60 | 16.39 | 16.43 | 8,054,100 | +0.07(+0.44%) |
Apr 08, 2016 | 16.56 | 16.67 | 16.28 | 16.35 | 11,046,926 | -0.10(-0.63%) |
Apr 07, 2016 | 16.53 | 16.61 | 16.40 | 16.46 | 9,226,188 | -0.12(-0.72%) |
Apr 06, 2016 | 16.39 | 16.61 | 16.26 | 16.58 | 7,821,702 | +0.16(+0.97%) |
Apr 05, 2016 | 16.39 | 16.52 | 16.27 | 16.42 | 7,476,724 | -0.14(-0.82%) |
Apr 04, 2016 | 16.56 | 16.70 | 16.54 | 16.55 | 8,232,235 | -0.04(-0.24%) |
Apr 01, 2016 | 16.47 | 16.64 | 16.42 | 16.59 | 9,495,446 | -0.05(-0.29%) |
Mar 31, 2016 | 16.66 | 16.73 | 16.52 | 16.64 | 12,175,903 | +0.04(+0.24%) |
Mar 30, 2016 | 16.53 | 16.78 | 16.49 | 16.60 | 10,255,958 | +0.15(+0.92%) |
Mar 29, 2016 | 16.11 | 16.47 | 16.09 | 16.45 | 11,185,314 | +0.22(+1.32%) |
Mar 28, 2016 | 16.23 | 16.36 | 16.15 | 16.23 | 9,525,378 | +0.10(+0.64%) |
Mar 24, 2016 | 15.84 | 16.13 | 16.13 | 16.13 | 8,799,591 | +0.10(+0.60%) |
Mar 23, 2016 | 16.14 | 16.15 | 15.94 | 16.04 | 8,483,743 | -0.14(-0.89%) |
Mar 22, 2016 | 16.03 | 16.27 | 15.99 | 16.18 | 10,739,301 | +0.11(+0.69%) |
Mar 21, 2016 | 15.93 | 16.13 | 15.92 | 16.07 | 8,037,069 | +0.12(+0.75%) |
Mar 18, 2016 | 16.05 | 16.17 | 15.93 | 15.95 | 16,490,092 | -0.02(-0.10%) |
Mar 17, 2016 | 15.53 | 16.05 | 15.51 | 15.96 | 13,870,171 | +0.47(+3.03%) |
Mar 16, 2016 | 15.49 | 15.62 | 15.40 | 15.49 | 8,908,734 | +0.01(+0.05%) |
Mar 15, 2016 | 15.33 | 15.52 | 15.26 | 15.49 | 9,155,602 | +0.02(+0.15%) |
Mar 14, 2016 | 15.38 | 15.56 | 15.38 | 15.46 | 8,112,396 | -0.03(-0.21%) |
Mar 11, 2016 | 15.32 | 15.57 | 15.29 | 15.49 | 11,473,963 | +0.36(+2.37%) |
Mar 10, 2016 | 15.29 | 15.46 | 14.98 | 15.13 | 9,623,359 | -0.14(-0.94%) |
Mar 09, 2016 | 15.21 | 15.46 | 15.21 | 15.28 | 8,559,257 | +0.12(+0.79%) |
Mar 08, 2016 | 15.53 | 15.59 | 15.15 | 15.16 | 11,364,323 | -0.43(-2.76%) |
Mar 07, 2016 | 15.06 | 15.60 | 15.00 | 15.59 | 18,074,734 | +0.49(+3.22%) |
Mar 04, 2016 | 15.08 | 15.21 | 15.05 | 15.10 | 11,898,694 | +0.06(+0.37%) |
Mar 03, 2016 | 15.07 | 15.07 | 14.87 | 15.05 | 9,800,874 | +0.07(+0.48%) |
Mar 02, 2016 | 14.86 | 15.06 | 14.82 | 14.98 | 9,729,514 | +0.14(+0.91%) |