Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.69 | 17.29 | 16.69 | 17.23 | 3,220,954 | +0.63(+3.80%) |
May 27, 2016 | 16.42 | 16.60 | 16.60 | 16.60 | 2,144,500 | +0.28(+1.72%) |
May 26, 2016 | 16.21 | 16.40 | 15.90 | 16.32 | 3,008,875 | +0.16(+0.99%) |
May 25, 2016 | 15.56 | 16.20 | 15.35 | 16.16 | 4,783,604 | +0.72(+4.66%) |
May 24, 2016 | 15.45 | 15.56 | 15.20 | 15.44 | 2,515,737 | +0.14(+0.92%) |
May 23, 2016 | 15.19 | 15.50 | 15.02 | 15.30 | 2,760,413 | +0.11(+0.72%) |
May 20, 2016 | 14.49 | 15.24 | 14.26 | 15.19 | 3,340,731 | +0.58(+3.97%) |
May 19, 2016 | 15.23 | 15.77 | 14.50 | 14.61 | 4,090,824 | -0.72(-4.70%) |
May 18, 2016 | 15.09 | 15.65 | 14.92 | 15.33 | 4,529,220 | +0.15(+0.99%) |
May 17, 2016 | 14.83 | 15.66 | 14.83 | 15.18 | 4,503,767 | +0.33(+2.22%) |
May 16, 2016 | 14.28 | 14.95 | 14.14 | 14.85 | 4,184,837 | +0.77(+5.47%) |
May 13, 2016 | 13.50 | 14.48 | 13.48 | 14.08 | 4,114,136 | +0.51(+3.76%) |
May 12, 2016 | 14.10 | 14.23 | 13.37 | 13.57 | 6,158,436 | -0.45(-3.21%) |
May 11, 2016 | 14.58 | 14.65 | 14.01 | 14.02 | 4,394,133 | -0.68(-4.63%) |
May 10, 2016 | 15.50 | 15.54 | 14.52 | 14.70 | 6,039,575 | -0.57(-3.73%) |
May 09, 2016 | 14.44 | 15.96 | 14.44 | 15.27 | 11,415,710 | +1.86(+13.87%) |
May 06, 2016 | 13.95 | 14.16 | 13.28 | 13.41 | 9,210,760 | -1.18(-8.09%) |
May 05, 2016 | 14.85 | 14.96 | 14.36 | 14.59 | 3,278,085 | -0.14(-0.95%) |
May 04, 2016 | 15.00 | 15.36 | 14.65 | 14.73 | 2,354,003 | -0.50(-3.28%) |
May 03, 2016 | 14.89 | 15.83 | 14.59 | 15.23 | 3,124,920 | -0.08(-0.52%) |
May 02, 2016 | 15.45 | 15.57 | 14.75 | 15.31 | 3,684,596 | -0.06(-0.39%) |
Apr 29, 2016 | 15.74 | 15.79 | 15.04 | 15.37 | 3,016,869 | -0.13(-0.84%) |
Apr 28, 2016 | 15.80 | 16.09 | 15.41 | 15.50 | 2,958,744 | -0.30(-1.90%) |
Apr 27, 2016 | 15.58 | 15.95 | 15.40 | 15.80 | 2,797,442 | +0.09(+0.57%) |
Apr 26, 2016 | 16.18 | 16.18 | 15.21 | 15.71 | 4,009,823 | -0.51(-3.14%) |
Apr 25, 2016 | 15.90 | 16.84 | 15.84 | 16.22 | 4,013,596 | -0.17(-1.04%) |
Apr 22, 2016 | 16.20 | 16.76 | 15.80 | 16.39 | 4,416,502 | +0.32(+1.99%) |
Apr 21, 2016 | 14.63 | 16.14 | 14.59 | 16.07 | 6,954,564 | +1.40(+9.54%) |
Apr 20, 2016 | 14.50 | 14.96 | 14.35 | 14.67 | 4,383,733 | +0.20(+1.38%) |
Apr 19, 2016 | 15.10 | 15.26 | 14.21 | 14.47 | 6,655,394 | -0.57(-3.79%) |
Apr 18, 2016 | 14.58 | 15.26 | 14.58 | 15.04 | 4,467,273 | +0.26(+1.76%) |
Apr 15, 2016 | 14.21 | 15.01 | 14.02 | 14.78 | 5,153,087 | +0.61(+4.30%) |
Apr 14, 2016 | 14.00 | 14.48 | 13.85 | 14.17 | 5,396,869 | +0.09(+0.64%) |
Apr 13, 2016 | 13.71 | 14.28 | 13.26 | 14.08 | 16,868,870 | +0.66(+4.92%) |
Apr 12, 2016 | 14.90 | 15.35 | 13.18 | 13.42 | 47,821,512 | -4.80(-26.34%) |
Apr 11, 2016 | 18.87 | 19.16 | 18.16 | 18.22 | 2,179,000 | -0.58(-3.09%) |
Apr 08, 2016 | 19.16 | 19.27 | 18.30 | 18.80 | 2,719,159 | +0.05(+0.27%) |
Apr 07, 2016 | 18.72 | 19.45 | 18.24 | 18.75 | 3,531,434 | -0.04(-0.21%) |
Apr 06, 2016 | 17.46 | 18.82 | 17.40 | 18.79 | 3,876,179 | +1.55(+8.99%) |
Apr 05, 2016 | 17.36 | 17.76 | 16.75 | 17.24 | 2,191,510 | -0.41(-2.32%) |
Apr 04, 2016 | 17.36 | 18.02 | 17.16 | 17.65 | 2,645,041 | +0.28(+1.61%) |
Apr 01, 2016 | 16.43 | 17.78 | 16.25 | 17.37 | 3,262,257 | +0.80(+4.83%) |
Mar 31, 2016 | 16.16 | 17.11 | 16.12 | 16.57 | 3,565,677 | +0.56(+3.50%) |
Mar 30, 2016 | 16.13 | 16.52 | 15.73 | 16.01 | 2,343,352 | +0.15(+0.95%) |
Mar 29, 2016 | 15.40 | 16.06 | 15.07 | 15.86 | 2,666,625 | +0.31(+1.99%) |
Mar 28, 2016 | 16.05 | 16.29 | 15.18 | 15.55 | 2,421,182 | -0.47(-2.93%) |
Mar 24, 2016 | 16.09 | 16.02 | 16.02 | 16.02 | 3,219,500 | -0.30(-1.84%) |
Mar 23, 2016 | 16.15 | 16.98 | 15.85 | 16.32 | 6,526,855 | +0.58(+3.68%) |
Mar 22, 2016 | 14.89 | 16.12 | 14.82 | 15.74 | 4,461,765 | +0.80(+5.35%) |
Mar 21, 2016 | 14.01 | 15.73 | 14.01 | 14.94 | 4,595,126 | +0.92(+6.56%) |
Mar 18, 2016 | 14.29 | 14.54 | 13.36 | 14.02 | 7,405,634 | -0.25(-1.75%) |
Mar 17, 2016 | 15.27 | 15.36 | 13.90 | 14.27 | 7,078,610 | -1.04(-6.79%) |
Mar 16, 2016 | 15.88 | 16.23 | 14.88 | 15.31 | 7,547,464 | -0.43(-2.73%) |
Mar 15, 2016 | 17.35 | 17.50 | 15.61 | 15.74 | 6,557,120 | -2.49(-13.66%) |
Mar 14, 2016 | 18.58 | 18.88 | 18.00 | 18.23 | 2,669,520 | -0.40(-2.15%) |
Mar 11, 2016 | 16.62 | 18.74 | 16.61 | 18.63 | 4,970,017 | +2.15(+13.05%) |
Mar 10, 2016 | 16.77 | 17.14 | 16.15 | 16.48 | 2,092,907 | -0.05(-0.30%) |
Mar 09, 2016 | 16.55 | 16.76 | 15.83 | 16.53 | 2,302,244 | +0.13(+0.79%) |
Mar 08, 2016 | 17.19 | 17.19 | 16.28 | 16.40 | 3,251,790 | -0.93(-5.37%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.38 | 17.33 | 2,953,268 | +0.55(+3.28%) |
Mar 04, 2016 | 17.38 | 17.50 | 16.65 | 16.78 | 2,464,145 | -0.51(-2.95%) |
Mar 03, 2016 | 17.55 | 17.64 | 16.68 | 17.29 | 2,665,063 | -0.31(-1.76%) |
Mar 02, 2016 | 17.16 | 18.15 | 17.05 | 17.60 | 3,701,858 | +0.41(+2.39%) |