Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.12 | 15.49 | 15.08 | 15.22 | 24,292,952 | +0.12(+0.79%) |
May 27, 2016 | 14.25 | 15.10 | 15.10 | 15.10 | 28,360,000 | +0.80(+5.59%) |
May 26, 2016 | 14.45 | 14.48 | 14.19 | 14.30 | 21,104,552 | -0.11(-0.76%) |
May 25, 2016 | 14.07 | 14.57 | 14.06 | 14.41 | 23,177,968 | +0.38(+2.71%) |
May 24, 2016 | 14.22 | 14.22 | 13.72 | 14.03 | 36,221,996 | -0.38(-2.64%) |
May 23, 2016 | 14.40 | 14.60 | 14.33 | 14.41 | 12,900,529 | -0.02(-0.14%) |
May 20, 2016 | 14.20 | 14.51 | 14.16 | 14.43 | 18,497,360 | +0.28(+1.98%) |
May 19, 2016 | 14.15 | 14.30 | 14.04 | 14.15 | 15,880,441 | +0.01(+0.07%) |
May 18, 2016 | 14.35 | 14.57 | 14.05 | 14.14 | 14,272,834 | -0.20(-1.39%) |
May 17, 2016 | 14.21 | 14.59 | 14.13 | 14.34 | 15,578,651 | +0.05(+0.35%) |
May 16, 2016 | 14.09 | 14.37 | 14.06 | 14.29 | 11,569,470 | +0.19(+1.35%) |
May 13, 2016 | 14.06 | 14.28 | 14.00 | 14.10 | 12,711,639 | +0.02(+0.14%) |
May 12, 2016 | 14.63 | 14.68 | 14.00 | 14.08 | 19,847,910 | -0.51(-3.50%) |
May 11, 2016 | 14.61 | 14.86 | 14.44 | 14.59 | 13,789,331 | -0.04(-0.27%) |
May 10, 2016 | 14.17 | 14.69 | 14.16 | 14.63 | 14,591,053 | +0.43(+3.03%) |
May 09, 2016 | 14.28 | 14.47 | 14.15 | 14.20 | 11,469,088 | -0.20(-1.39%) |
May 06, 2016 | 14.12 | 14.40 | 13.98 | 14.40 | 21,219,398 | +0.28(+1.98%) |
May 05, 2016 | 14.93 | 14.98 | 14.08 | 14.12 | 29,126,052 | -0.72(-4.85%) |
May 04, 2016 | 13.95 | 14.88 | 13.92 | 14.84 | 41,681,232 | +0.83(+5.92%) |
May 03, 2016 | 14.22 | 14.24 | 13.90 | 14.01 | 26,035,002 | -0.39(-2.71%) |
May 02, 2016 | 14.73 | 14.77 | 14.17 | 14.40 | 26,122,296 | -0.22(-1.50%) |
Apr 29, 2016 | 14.70 | 14.93 | 14.32 | 14.62 | 26,882,408 | -0.02(-0.14%) |
Apr 28, 2016 | 14.85 | 15.09 | 14.62 | 14.64 | 34,778,196 | -0.22(-1.48%) |
Apr 27, 2016 | 15.15 | 15.28 | 14.81 | 14.86 | 84,830,696 | -2.89(-16.28%) |
Apr 26, 2016 | 17.21 | 17.98 | 17.08 | 17.75 | 44,444,304 | +0.66(+3.86%) |
Apr 25, 2016 | 17.20 | 17.75 | 16.89 | 17.09 | 18,985,340 | -0.14(-0.81%) |
Apr 22, 2016 | 17.33 | 17.49 | 17.02 | 17.23 | 14,878,005 | -0.28(-1.60%) |
Apr 21, 2016 | 17.48 | 17.77 | 17.42 | 17.51 | 13,613,124 | +0.11(+0.63%) |
Apr 20, 2016 | 16.94 | 17.52 | 16.90 | 17.40 | 17,766,284 | +0.48(+2.84%) |
Apr 19, 2016 | 17.37 | 17.39 | 16.68 | 16.92 | 24,784,802 | -0.39(-2.25%) |
Apr 18, 2016 | 17.71 | 17.72 | 17.06 | 17.31 | 17,296,430 | -0.27(-1.54%) |
Apr 15, 2016 | 17.52 | 17.91 | 17.31 | 17.58 | 16,350,377 | +0.05(+0.29%) |
Apr 14, 2016 | 17.38 | 17.70 | 17.14 | 17.53 | 16,215,977 | +0.16(+0.92%) |
Apr 13, 2016 | 16.68 | 17.40 | 16.68 | 17.37 | 22,640,664 | +0.80(+4.83%) |
Apr 12, 2016 | 16.50 | 16.77 | 16.15 | 16.57 | 14,935,760 | +0.06(+0.36%) |
Apr 11, 2016 | 16.74 | 16.98 | 16.41 | 16.51 | 14,203,826 | -0.14(-0.84%) |
Apr 08, 2016 | 17.12 | 17.25 | 16.41 | 16.65 | 18,683,980 | -0.33(-1.94%) |
Apr 07, 2016 | 16.88 | 17.59 | 16.85 | 16.98 | 23,300,328 | -0.28(-1.62%) |
Apr 06, 2016 | 17.12 | 17.48 | 16.90 | 17.26 | 23,116,644 | +0.21(+1.23%) |
Apr 05, 2016 | 17.59 | 17.83 | 16.89 | 17.05 | 41,697,664 | -0.04(-0.23%) |
Apr 04, 2016 | 16.00 | 17.54 | 15.96 | 17.09 | 38,246,472 | +1.11(+6.95%) |
Apr 01, 2016 | 16.41 | 16.43 | 15.83 | 15.98 | 21,009,374 | -0.57(-3.44%) |
Mar 31, 2016 | 16.40 | 16.84 | 16.21 | 16.55 | 18,884,400 | +0.19(+1.16%) |
Mar 30, 2016 | 16.16 | 16.72 | 16.01 | 16.36 | 19,364,918 | +0.39(+2.44%) |
Mar 29, 2016 | 15.69 | 15.99 | 15.33 | 15.97 | 17,004,370 | +0.37(+2.37%) |
Mar 28, 2016 | 15.98 | 16.00 | 15.40 | 15.60 | 14,129,265 | -0.31(-1.95%) |
Mar 24, 2016 | 15.94 | 15.91 | 15.91 | 15.91 | 14,902,100 | -0.10(-0.62%) |
Mar 23, 2016 | 16.86 | 16.91 | 16.01 | 16.01 | 17,983,168 | -0.85(-5.04%) |
Mar 22, 2016 | 16.75 | 17.01 | 16.70 | 16.86 | 9,560,643 | -0.03(-0.18%) |
Mar 21, 2016 | 16.83 | 17.05 | 16.68 | 16.89 | 12,557,111 | +0.04(+0.24%) |
Mar 18, 2016 | 17.08 | 17.38 | 16.76 | 16.85 | 21,159,328 | +0.00(+0.00%) |
Mar 17, 2016 | 16.65 | 17.15 | 16.62 | 16.85 | 17,047,272 | +0.15(+0.90%) |
Mar 16, 2016 | 16.33 | 16.77 | 16.13 | 16.70 | 24,764,606 | +0.51(+3.15%) |
Mar 15, 2016 | 17.00 | 17.04 | 16.14 | 16.19 | 19,697,206 | -0.93(-5.43%) |
Mar 14, 2016 | 16.81 | 17.32 | 16.79 | 17.12 | 16,520,831 | +0.31(+1.84%) |
Mar 11, 2016 | 16.77 | 16.94 | 16.46 | 16.81 | 21,494,624 | +0.20(+1.20%) |
Mar 10, 2016 | 17.69 | 17.77 | 16.38 | 16.61 | 33,169,756 | -1.05(-5.95%) |
Mar 09, 2016 | 18.61 | 18.74 | 17.52 | 17.66 | 21,538,420 | -0.67(-3.66%) |
Mar 08, 2016 | 19.10 | 19.15 | 18.33 | 18.33 | 16,396,221 | -0.84(-4.38%) |
Mar 07, 2016 | 19.11 | 19.73 | 18.78 | 19.17 | 19,723,376 | -0.19(-0.98%) |
Mar 04, 2016 | 19.45 | 19.80 | 19.06 | 19.36 | 30,104,964 | +0.05(+0.26%) |
Mar 03, 2016 | 18.53 | 19.44 | 18.48 | 19.31 | 23,231,024 | +0.77(+4.15%) |
Mar 02, 2016 | 17.85 | 18.74 | 17.71 | 18.54 | 17,200,200 | +0.69(+3.87%) |