Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.34 | 14.72 | 14.21 | 14.24 | 8,360,997 | -0.28(-1.93%) |
May 27, 2016 | 14.78 | 14.52 | 14.52 | 14.52 | 7,489,851 | -0.25(-1.68%) |
May 26, 2016 | 15.18 | 15.30 | 14.74 | 14.77 | 10,213,835 | -0.15(-1.03%) |
May 25, 2016 | 14.56 | 14.98 | 14.52 | 14.92 | 9,657,257 | +0.61(+4.28%) |
May 24, 2016 | 14.23 | 14.44 | 14.16 | 14.31 | 7,442,711 | +0.08(+0.56%) |
May 23, 2016 | 13.94 | 14.34 | 13.88 | 14.23 | 6,913,046 | +0.06(+0.41%) |
May 20, 2016 | 14.55 | 14.68 | 14.16 | 14.17 | 7,016,435 | -0.26(-1.79%) |
May 19, 2016 | 14.17 | 14.53 | 13.97 | 14.43 | 9,887,242 | -0.01(-0.04%) |
May 18, 2016 | 14.61 | 14.91 | 14.39 | 14.44 | 10,477,254 | -0.51(-3.43%) |
May 17, 2016 | 14.72 | 15.17 | 14.54 | 14.95 | 8,498,328 | +0.44(+3.06%) |
May 16, 2016 | 14.48 | 14.84 | 14.45 | 14.50 | 7,239,051 | +0.46(+3.27%) |
May 13, 2016 | 14.05 | 14.31 | 13.95 | 14.04 | 9,466,999 | -0.06(-0.45%) |
May 12, 2016 | 14.45 | 14.58 | 13.92 | 14.11 | 8,416,827 | -0.33(-2.30%) |
May 11, 2016 | 14.52 | 14.70 | 14.26 | 14.44 | 5,934,431 | +0.10(+0.66%) |
May 10, 2016 | 14.02 | 14.38 | 13.99 | 14.35 | 7,078,176 | +0.48(+3.47%) |
May 09, 2016 | 14.18 | 14.22 | 13.72 | 13.87 | 10,547,313 | -0.88(-5.98%) |
May 06, 2016 | 14.39 | 15.04 | 14.38 | 14.75 | 6,997,191 | +0.14(+0.98%) |
May 05, 2016 | 14.85 | 14.99 | 14.41 | 14.60 | 10,874,010 | +0.02(+0.11%) |
May 04, 2016 | 14.79 | 15.13 | 14.54 | 14.59 | 13,072,639 | -1.02(-6.56%) |
May 03, 2016 | 15.86 | 15.88 | 15.36 | 15.61 | 12,534,450 | -0.84(-5.13%) |
May 02, 2016 | 16.72 | 16.72 | 16.25 | 16.46 | 7,573,776 | -0.09(-0.54%) |
Apr 29, 2016 | 16.51 | 16.85 | 16.36 | 16.55 | 7,579,445 | +0.13(+0.80%) |
Apr 28, 2016 | 16.49 | 16.80 | 16.34 | 16.42 | 7,024,998 | +0.09(+0.55%) |
Apr 27, 2016 | 15.94 | 16.34 | 15.85 | 16.33 | 10,851,277 | -0.07(-0.42%) |
Apr 26, 2016 | 16.24 | 16.40 | 15.99 | 16.39 | 6,987,617 | +0.27(+1.67%) |
Apr 25, 2016 | 16.36 | 16.40 | 16.01 | 16.12 | 8,849,121 | -0.68(-4.02%) |
Apr 22, 2016 | 16.86 | 17.05 | 16.61 | 16.80 | 9,342,337 | +0.04(+0.22%) |
Apr 21, 2016 | 17.29 | 17.33 | 16.65 | 16.76 | 16,742,288 | -0.41(-2.40%) |
Apr 20, 2016 | 16.82 | 17.42 | 16.76 | 17.18 | 13,631,270 | +0.56(+3.40%) |
Apr 19, 2016 | 16.29 | 16.65 | 16.17 | 16.61 | 9,591,822 | +0.82(+5.22%) |
Apr 18, 2016 | 15.22 | 15.84 | 15.17 | 15.79 | 8,544,493 | +0.52(+3.42%) |
Apr 15, 2016 | 15.26 | 15.43 | 15.09 | 15.26 | 8,694,735 | +0.06(+0.42%) |
Apr 14, 2016 | 15.34 | 15.39 | 15.04 | 15.20 | 9,677,907 | +0.15(+0.98%) |
Apr 13, 2016 | 14.92 | 15.21 | 14.85 | 15.05 | 13,757,949 | +0.95(+6.74%) |
Apr 12, 2016 | 13.91 | 14.20 | 13.79 | 14.10 | 8,021,679 | +0.58(+4.30%) |
Apr 11, 2016 | 13.47 | 13.68 | 13.45 | 13.52 | 5,845,537 | +0.44(+3.39%) |
Apr 08, 2016 | 13.08 | 13.24 | 13.02 | 13.08 | 9,165,543 | +0.45(+3.55%) |
Apr 07, 2016 | 12.66 | 12.83 | 12.55 | 12.63 | 7,975,665 | -0.21(-1.60%) |
Apr 06, 2016 | 12.58 | 12.85 | 12.36 | 12.84 | 10,157,321 | +0.13(+1.00%) |
Apr 05, 2016 | 12.58 | 12.76 | 12.50 | 12.71 | 7,209,380 | -0.32(-2.43%) |
Apr 04, 2016 | 13.51 | 13.57 | 13.00 | 13.03 | 6,167,324 | -0.52(-3.82%) |
Apr 01, 2016 | 13.19 | 13.55 | 13.15 | 13.54 | 5,076,483 | -0.13(-0.97%) |
Mar 31, 2016 | 13.83 | 13.88 | 13.61 | 13.68 | 4,370,559 | -0.21(-1.52%) |
Mar 30, 2016 | 13.88 | 14.14 | 13.79 | 13.89 | 8,968,331 | +0.30(+2.22%) |
Mar 29, 2016 | 13.06 | 13.62 | 12.91 | 13.59 | 7,841,851 | +0.02(+0.16%) |
Mar 28, 2016 | 13.61 | 13.68 | 13.31 | 13.56 | 3,256,153 | +0.03(+0.20%) |
Mar 24, 2016 | 13.16 | 13.54 | 13.54 | 13.54 | 7,187,765 | +0.06(+0.47%) |
Mar 23, 2016 | 14.00 | 14.02 | 13.45 | 13.47 | 8,107,221 | -0.63(-4.46%) |
Mar 22, 2016 | 14.06 | 14.19 | 13.99 | 14.10 | 6,289,359 | -0.20(-1.37%) |
Mar 21, 2016 | 14.42 | 14.63 | 14.19 | 14.30 | 5,812,142 | -0.18(-1.24%) |
Mar 18, 2016 | 14.83 | 14.99 | 14.37 | 14.48 | 8,443,342 | +0.07(+0.48%) |
Mar 17, 2016 | 14.28 | 14.47 | 14.03 | 14.41 | 8,961,357 | +0.68(+4.96%) |
Mar 16, 2016 | 13.25 | 13.78 | 13.04 | 13.73 | 9,417,582 | +0.52(+3.96%) |
Mar 15, 2016 | 13.32 | 13.33 | 13.10 | 13.21 | 10,289,547 | -0.97(-6.85%) |
Mar 14, 2016 | 14.27 | 14.35 | 14.00 | 14.18 | 7,936,538 | -0.20(-1.36%) |
Mar 11, 2016 | 14.02 | 14.38 | 14.00 | 14.37 | 8,301,091 | +0.36(+2.56%) |
Mar 10, 2016 | 13.79 | 14.08 | 13.69 | 14.01 | 10,968,111 | -0.22(-1.56%) |
Mar 09, 2016 | 14.03 | 14.25 | 13.53 | 14.23 | 10,717,614 | +0.35(+2.55%) |
Mar 08, 2016 | 14.24 | 14.28 | 13.78 | 13.88 | 15,016,768 | -1.34(-8.78%) |
Mar 07, 2016 | 14.65 | 15.34 | 14.65 | 15.22 | 17,689,284 | +0.78(+5.38%) |
Mar 04, 2016 | 13.93 | 14.47 | 13.85 | 14.44 | 18,184,194 | +0.95(+7.08%) |
Mar 03, 2016 | 13.34 | 13.53 | 13.17 | 13.48 | 8,919,738 | +0.23(+1.77%) |
Mar 02, 2016 | 12.55 | 13.25 | 12.50 | 13.25 | 13,728,601 | +1.01(+8.27%) |