Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.52 | 13.57 | 13.14 | 13.34 | 15,142,773 | -0.10(-0.77%) |
May 27, 2016 | 13.42 | 13.45 | 13.45 | 13.45 | 6,763,264 | +0.05(+0.39%) |
May 26, 2016 | 13.68 | 13.71 | 13.36 | 13.40 | 7,978,965 | -0.16(-1.20%) |
May 25, 2016 | 13.46 | 13.61 | 13.42 | 13.56 | 11,092,811 | +0.14(+1.05%) |
May 24, 2016 | 13.74 | 13.89 | 13.35 | 13.42 | 12,608,045 | -0.24(-1.74%) |
May 23, 2016 | 13.37 | 13.85 | 13.31 | 13.65 | 23,686,778 | +0.30(+2.22%) |
May 20, 2016 | 12.91 | 13.42 | 12.84 | 13.36 | 20,482,838 | +0.54(+4.23%) |
May 19, 2016 | 12.84 | 12.97 | 12.61 | 12.82 | 13,887,548 | +0.14(+1.11%) |
May 18, 2016 | 12.74 | 12.79 | 12.61 | 12.68 | 8,330,441 | -0.18(-1.38%) |
May 17, 2016 | 13.03 | 13.13 | 12.79 | 12.85 | 9,112,630 | -0.16(-1.25%) |
May 16, 2016 | 13.03 | 13.26 | 12.96 | 13.02 | 12,786,128 | -0.05(-0.40%) |
May 13, 2016 | 13.06 | 13.57 | 12.86 | 13.07 | 13,634,577 | -0.18(-1.34%) |
May 12, 2016 | 13.44 | 13.78 | 13.08 | 13.25 | 19,386,150 | -0.53(-3.88%) |
May 11, 2016 | 14.18 | 14.41 | 13.76 | 13.78 | 13,578,216 | -0.53(-3.73%) |
May 10, 2016 | 14.46 | 14.58 | 14.08 | 14.31 | 41,690,240 | -1.86(-11.51%) |
May 09, 2016 | 16.09 | 16.42 | 16.09 | 16.18 | 7,150,131 | +0.10(+0.65%) |
May 06, 2016 | 16.11 | 16.15 | 15.66 | 16.07 | 13,406,994 | -0.15(-0.91%) |
May 05, 2016 | 16.66 | 16.69 | 16.09 | 16.22 | 10,546,155 | -0.65(-3.83%) |
May 04, 2016 | 16.67 | 16.98 | 16.64 | 16.87 | 6,536,324 | +0.08(+0.49%) |
May 03, 2016 | 16.95 | 16.98 | 16.63 | 16.78 | 8,193,854 | -0.26(-1.52%) |
May 02, 2016 | 17.13 | 17.21 | 16.84 | 17.04 | 8,482,051 | -0.15(-0.86%) |
Apr 29, 2016 | 17.45 | 17.45 | 17.06 | 17.19 | 5,152,463 | -0.26(-1.49%) |
Apr 28, 2016 | 17.69 | 17.73 | 17.42 | 17.45 | 5,254,426 | -0.33(-1.84%) |
Apr 27, 2016 | 17.45 | 17.82 | 17.24 | 17.78 | 4,677,255 | +0.07(+0.42%) |
Apr 26, 2016 | 17.40 | 17.71 | 17.18 | 17.70 | 5,119,211 | +0.34(+1.96%) |
Apr 25, 2016 | 17.67 | 17.73 | 17.26 | 17.36 | 4,695,666 | -0.41(-2.30%) |
Apr 22, 2016 | 17.63 | 17.83 | 17.62 | 17.77 | 3,746,782 | +0.10(+0.55%) |
Apr 21, 2016 | 17.92 | 18.00 | 17.62 | 17.67 | 4,232,161 | -0.17(-0.96%) |
Apr 20, 2016 | 17.82 | 18.08 | 17.76 | 17.85 | 6,078,869 | +0.07(+0.42%) |
Apr 19, 2016 | 17.80 | 17.88 | 17.56 | 17.77 | 6,815,271 | +0.06(+0.33%) |
Apr 18, 2016 | 17.63 | 17.76 | 17.36 | 17.71 | 4,885,938 | -0.02(-0.13%) |
Apr 15, 2016 | 17.61 | 17.83 | 17.49 | 17.73 | 6,627,384 | +0.15(+0.84%) |
Apr 14, 2016 | 17.59 | 17.72 | 17.41 | 17.59 | 5,326,997 | -0.16(-0.92%) |
Apr 13, 2016 | 17.61 | 17.85 | 17.56 | 17.75 | 6,480,035 | +0.26(+1.48%) |
Apr 12, 2016 | 17.76 | 17.79 | 17.24 | 17.49 | 12,478,397 | -0.30(-1.67%) |
Apr 11, 2016 | 17.80 | 18.21 | 17.46 | 17.79 | 14,870,365 | +0.10(+0.54%) |
Apr 08, 2016 | 20.53 | 19.06 | 17.44 | 17.69 | 44,530,020 | -2.84(-13.84%) |
Apr 07, 2016 | 21.22 | 21.41 | 20.47 | 20.53 | 13,880,838 | -0.88(-4.09%) |
Apr 06, 2016 | 21.33 | 21.58 | 21.09 | 21.41 | 6,110,451 | +0.13(+0.59%) |
Apr 05, 2016 | 21.77 | 21.84 | 21.27 | 21.28 | 7,282,230 | -0.62(-2.81%) |
Apr 04, 2016 | 22.02 | 22.33 | 21.77 | 21.89 | 8,150,316 | +0.22(+0.99%) |
Apr 01, 2016 | 21.52 | 21.79 | 21.36 | 21.68 | 6,719,401 | +0.04(+0.20%) |
Mar 31, 2016 | 21.92 | 22.08 | 21.58 | 21.64 | 7,338,853 | -0.19(-0.88%) |
Mar 30, 2016 | 21.86 | 22.01 | 21.68 | 21.83 | 6,586,262 | +0.11(+0.51%) |
Mar 29, 2016 | 21.40 | 21.77 | 21.25 | 21.72 | 6,052,530 | +0.35(+1.65%) |
Mar 28, 2016 | 21.30 | 21.58 | 21.24 | 21.36 | 4,540,930 | +0.20(+0.94%) |
Mar 24, 2016 | 21.14 | 21.16 | 21.16 | 21.16 | 6,452,714 | +0.03(+0.14%) |
Mar 23, 2016 | 21.47 | 21.47 | 21.08 | 21.14 | 5,499,315 | -0.26(-1.24%) |
Mar 22, 2016 | 21.94 | 22.02 | 21.37 | 21.40 | 9,091,768 | -0.55(-2.51%) |
Mar 21, 2016 | 22.31 | 22.36 | 21.84 | 21.95 | 4,465,910 | -0.41(-1.84%) |
Mar 18, 2016 | 22.11 | 22.44 | 22.03 | 22.36 | 12,477,771 | +0.36(+1.64%) |
Mar 17, 2016 | 21.59 | 22.05 | 21.52 | 22.00 | 5,739,226 | +0.46(+2.12%) |
Mar 16, 2016 | 21.16 | 21.61 | 21.08 | 21.55 | 8,148,599 | -0.32(-1.45%) |
Mar 15, 2016 | 22.13 | 22.20 | 21.39 | 21.86 | 10,079,501 | -0.35(-1.56%) |
Mar 14, 2016 | 22.10 | 22.36 | 22.03 | 22.21 | 4,000,320 | +0.01(+0.03%) |
Mar 11, 2016 | 22.11 | 22.25 | 21.82 | 22.20 | 6,352,544 | +0.43(+1.96%) |
Mar 10, 2016 | 22.02 | 22.26 | 21.44 | 21.78 | 8,186,492 | -0.08(-0.37%) |
Mar 09, 2016 | 22.00 | 22.14 | 21.70 | 21.86 | 5,775,592 | +0.01(+0.07%) |
Mar 08, 2016 | 21.92 | 22.30 | 21.78 | 21.84 | 14,040,001 | +0.18(+0.82%) |
Mar 07, 2016 | 21.33 | 22.20 | 21.30 | 21.67 | 9,816,930 | +0.11(+0.51%) |
Mar 04, 2016 | 21.04 | 21.45 | 21.01 | 21.55 | 11,565,143 | +0.55(+2.63%) |
Mar 03, 2016 | 20.82 | 21.03 | 20.60 | 21.00 | 6,438,665 | +0.13(+0.60%) |
Mar 02, 2016 | 20.75 | 20.88 | 20.55 | 20.88 | 5,606,935 | +0.15(+0.75%) |