Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.30 | 14.35 | 14.03 | 14.18 | 6,241,578 | -0.14(-0.98%) |
May 27, 2016 | 14.20 | 14.32 | 14.32 | 14.32 | 4,566,500 | +0.16(+1.13%) |
May 26, 2016 | 14.31 | 14.57 | 14.12 | 14.16 | 6,044,887 | +0.10(+0.71%) |
May 25, 2016 | 14.14 | 14.15 | 13.60 | 14.06 | 8,945,065 | +0.16(+1.15%) |
May 24, 2016 | 14.62 | 14.66 | 13.81 | 13.90 | 10,731,181 | -0.67(-4.60%) |
May 23, 2016 | 14.52 | 14.73 | 14.42 | 14.57 | 5,678,173 | -0.03(-0.21%) |
May 20, 2016 | 14.00 | 14.60 | 14.00 | 14.60 | 6,643,919 | +0.61(+4.36%) |
May 19, 2016 | 13.74 | 14.07 | 13.51 | 13.99 | 7,961,664 | -0.14(-0.99%) |
May 18, 2016 | 14.25 | 14.43 | 14.04 | 14.13 | 4,660,182 | -0.04(-0.28%) |
May 17, 2016 | 14.05 | 14.39 | 13.98 | 14.17 | 5,062,410 | +0.12(+0.85%) |
May 16, 2016 | 13.55 | 14.09 | 13.55 | 14.05 | 4,842,578 | +0.28(+2.03%) |
May 13, 2016 | 13.53 | 13.97 | 13.45 | 13.77 | 5,299,155 | +0.25(+1.85%) |
May 12, 2016 | 14.02 | 14.09 | 13.34 | 13.52 | 6,333,808 | -0.40(-2.87%) |
May 11, 2016 | 13.88 | 14.39 | 13.70 | 13.92 | 7,247,070 | -0.10(-0.71%) |
May 10, 2016 | 13.93 | 14.02 | 13.44 | 14.02 | 8,514,569 | +0.12(+0.86%) |
May 09, 2016 | 13.77 | 14.12 | 13.60 | 13.90 | 8,580,277 | +0.28(+2.06%) |
May 06, 2016 | 13.83 | 13.95 | 12.96 | 13.62 | 18,637,864 | -0.26(-1.87%) |
May 05, 2016 | 14.86 | 15.20 | 13.87 | 13.88 | 31,901,656 | -3.22(-18.83%) |
May 04, 2016 | 17.02 | 17.48 | 16.44 | 17.10 | 15,981,875 | -0.08(-0.47%) |
May 03, 2016 | 17.95 | 18.00 | 16.95 | 17.18 | 16,122,730 | -1.19(-6.48%) |
May 02, 2016 | 18.39 | 18.39 | 17.72 | 18.37 | 6,858,641 | +0.12(+0.66%) |
Apr 29, 2016 | 18.19 | 18.28 | 17.75 | 18.25 | 7,937,903 | +0.15(+0.83%) |
Apr 28, 2016 | 18.50 | 18.85 | 17.92 | 18.10 | 8,976,940 | +0.22(+1.23%) |
Apr 27, 2016 | 17.25 | 17.95 | 17.13 | 17.88 | 8,222,702 | +0.49(+2.82%) |
Apr 26, 2016 | 17.41 | 17.50 | 17.16 | 17.39 | 4,457,058 | -0.02(-0.11%) |
Apr 25, 2016 | 17.51 | 17.78 | 16.95 | 17.41 | 7,059,614 | -0.17(-0.97%) |
Apr 22, 2016 | 17.35 | 17.65 | 17.21 | 17.58 | 4,610,258 | +0.12(+0.69%) |
Apr 21, 2016 | 17.99 | 18.28 | 17.11 | 17.46 | 7,682,841 | -0.23(-1.30%) |
Apr 20, 2016 | 17.42 | 18.19 | 17.34 | 17.69 | 10,613,044 | +0.35(+2.02%) |
Apr 19, 2016 | 17.23 | 17.50 | 16.81 | 17.34 | 7,640,616 | +0.30(+1.76%) |
Apr 18, 2016 | 17.00 | 17.50 | 16.98 | 17.04 | 9,331,146 | -0.16(-0.93%) |
Apr 15, 2016 | 16.37 | 17.45 | 16.37 | 17.20 | 12,381,517 | +0.87(+5.33%) |
Apr 14, 2016 | 16.97 | 17.09 | 16.27 | 16.33 | 11,603,689 | -0.68(-4.00%) |
Apr 13, 2016 | 15.90 | 17.19 | 15.75 | 17.01 | 22,027,486 | +1.86(+12.28%) |
Apr 12, 2016 | 14.93 | 15.36 | 14.89 | 15.15 | 4,977,787 | +0.31(+2.09%) |
Apr 11, 2016 | 14.85 | 15.52 | 14.77 | 14.84 | 8,959,658 | +0.34(+2.34%) |
Apr 08, 2016 | 15.11 | 15.22 | 14.40 | 14.50 | 7,373,849 | -0.36(-2.42%) |
Apr 07, 2016 | 15.36 | 15.72 | 14.81 | 14.86 | 6,914,430 | -0.62(-4.01%) |
Apr 06, 2016 | 15.26 | 15.68 | 15.20 | 15.48 | 5,291,041 | +0.38(+2.52%) |
Apr 05, 2016 | 15.30 | 15.57 | 15.03 | 15.10 | 6,582,505 | -0.41(-2.64%) |
Apr 04, 2016 | 15.00 | 15.75 | 14.75 | 15.51 | 10,419,835 | +0.59(+3.95%) |
Apr 01, 2016 | 14.90 | 15.72 | 14.71 | 14.92 | 14,749,389 | -0.23(-1.52%) |
Mar 31, 2016 | 14.06 | 15.23 | 13.82 | 15.15 | 21,235,664 | +1.75(+13.06%) |
Mar 30, 2016 | 14.00 | 14.00 | 12.93 | 13.40 | 16,555,165 | -0.61(-4.35%) |
Mar 29, 2016 | 13.48 | 14.12 | 13.31 | 14.01 | 6,298,144 | +0.46(+3.39%) |
Mar 28, 2016 | 14.53 | 14.55 | 13.36 | 13.55 | 10,149,469 | -1.03(-7.06%) |
Mar 24, 2016 | 14.37 | 14.58 | 14.58 | 14.58 | 5,351,200 | +0.03(+0.21%) |
Mar 23, 2016 | 15.28 | 15.58 | 14.54 | 14.55 | 7,649,517 | -0.73(-4.78%) |
Mar 22, 2016 | 14.80 | 15.91 | 14.78 | 15.28 | 11,883,595 | +0.38(+2.55%) |
Mar 21, 2016 | 14.33 | 14.90 | 14.25 | 14.90 | 6,451,472 | +0.52(+3.62%) |
Mar 18, 2016 | 14.40 | 14.62 | 14.13 | 14.38 | 6,594,287 | -0.09(-0.62%) |
Mar 17, 2016 | 14.23 | 14.79 | 14.11 | 14.47 | 5,770,106 | +0.15(+1.05%) |
Mar 16, 2016 | 14.17 | 14.49 | 13.94 | 14.32 | 5,579,658 | +0.39(+2.80%) |
Mar 15, 2016 | 14.43 | 14.45 | 13.57 | 13.93 | 7,371,140 | -0.54(-3.73%) |
Mar 14, 2016 | 14.49 | 14.80 | 14.27 | 14.47 | 6,658,206 | -0.04(-0.28%) |
Mar 11, 2016 | 13.65 | 14.61 | 13.57 | 14.51 | 14,229,748 | +0.98(+7.24%) |
Mar 10, 2016 | 13.35 | 13.79 | 13.23 | 13.53 | 9,027,051 | +0.31(+2.34%) |
Mar 09, 2016 | 13.17 | 13.27 | 12.52 | 13.22 | 12,069,527 | +0.17(+1.30%) |
Mar 08, 2016 | 13.19 | 13.85 | 12.95 | 13.05 | 18,412,736 | +0.02(+0.15%) |
Mar 07, 2016 | 12.86 | 13.30 | 12.77 | 13.03 | 7,293,498 | +0.17(+1.32%) |
Mar 04, 2016 | 12.53 | 13.04 | 12.47 | 12.86 | 11,833,835 | +0.39(+3.13%) |
Mar 03, 2016 | 12.82 | 12.85 | 12.26 | 12.47 | 11,301,795 | -0.40(-3.11%) |
Mar 02, 2016 | 12.47 | 13.05 | 12.36 | 12.87 | 10,259,295 | +0.46(+3.71%) |