Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.12 | 15.40 | 14.88 | 14.89 | 7,606,016 | -0.37(-2.40%) |
May 27, 2016 | 15.53 | 15.25 | 15.25 | 15.25 | 6,752,155 | -0.10(-0.66%) |
May 26, 2016 | 15.70 | 15.79 | 15.31 | 15.36 | 7,372,934 | -0.31(-1.97%) |
May 25, 2016 | 15.46 | 15.72 | 15.41 | 15.66 | 7,314,200 | +0.46(+3.00%) |
May 24, 2016 | 15.25 | 15.36 | 15.09 | 15.21 | 7,369,133 | +0.16(+1.06%) |
May 23, 2016 | 14.86 | 15.15 | 14.79 | 15.05 | 7,395,206 | +0.02(+0.11%) |
May 20, 2016 | 15.45 | 15.56 | 14.94 | 15.03 | 9,117,560 | -0.25(-1.67%) |
May 19, 2016 | 14.82 | 15.36 | 14.72 | 15.29 | 10,421,823 | +0.18(+1.16%) |
May 18, 2016 | 15.28 | 15.66 | 15.07 | 15.11 | 9,186,387 | -0.52(-3.33%) |
May 17, 2016 | 15.49 | 15.87 | 15.35 | 15.63 | 7,200,311 | +0.22(+1.45%) |
May 16, 2016 | 15.47 | 15.75 | 15.38 | 15.41 | 6,794,319 | +0.39(+2.58%) |
May 13, 2016 | 15.12 | 15.33 | 14.99 | 15.02 | 7,077,600 | -0.22(-1.43%) |
May 12, 2016 | 15.61 | 15.72 | 15.12 | 15.24 | 7,732,398 | -0.37(-2.38%) |
May 11, 2016 | 15.73 | 15.82 | 15.47 | 15.61 | 8,429,664 | -0.10(-0.64%) |
May 10, 2016 | 15.34 | 15.74 | 15.32 | 15.71 | 10,001,917 | +0.59(+3.93%) |
May 09, 2016 | 15.44 | 15.48 | 15.07 | 15.12 | 11,830,372 | -1.29(-7.86%) |
May 06, 2016 | 16.01 | 16.57 | 15.98 | 16.41 | 7,981,775 | +0.21(+1.31%) |
May 05, 2016 | 16.33 | 16.57 | 16.09 | 16.19 | 9,490,407 | -0.03(-0.16%) |
May 04, 2016 | 16.43 | 16.59 | 16.14 | 16.22 | 10,092,129 | -0.46(-2.77%) |
May 03, 2016 | 17.02 | 17.04 | 16.59 | 16.68 | 10,875,542 | -1.10(-6.21%) |
May 02, 2016 | 18.04 | 18.05 | 17.57 | 17.79 | 7,076,884 | -0.08(-0.48%) |
Apr 29, 2016 | 17.92 | 18.22 | 17.72 | 17.87 | 7,489,343 | +0.15(+0.84%) |
Apr 28, 2016 | 17.68 | 18.18 | 17.63 | 17.72 | 9,376,440 | +0.27(+1.52%) |
Apr 27, 2016 | 17.02 | 17.48 | 17.02 | 17.46 | 10,211,598 | +0.09(+0.52%) |
Apr 26, 2016 | 17.23 | 17.40 | 16.99 | 17.37 | 7,590,117 | +0.17(+0.99%) |
Apr 25, 2016 | 17.29 | 17.46 | 17.13 | 17.20 | 8,141,942 | -0.62(-3.49%) |
Apr 22, 2016 | 17.95 | 18.08 | 17.64 | 17.82 | 8,480,503 | -0.26(-1.44%) |
Apr 21, 2016 | 18.67 | 18.79 | 17.96 | 18.08 | 14,036,700 | -0.73(-3.87%) |
Apr 20, 2016 | 18.21 | 18.86 | 18.15 | 18.81 | 21,087,908 | +0.86(+4.79%) |
Apr 19, 2016 | 17.57 | 17.98 | 17.45 | 17.95 | 9,792,512 | +0.71(+4.13%) |
Apr 18, 2016 | 16.76 | 17.29 | 16.66 | 17.24 | 8,107,663 | +0.42(+2.49%) |
Apr 15, 2016 | 16.73 | 16.94 | 16.56 | 16.82 | 6,974,666 | -0.12(-0.72%) |
Apr 14, 2016 | 16.91 | 17.07 | 16.67 | 16.94 | 11,330,087 | +0.01(+0.06%) |
Apr 13, 2016 | 16.73 | 16.99 | 16.63 | 16.93 | 15,703,442 | +1.03(+6.48%) |
Apr 12, 2016 | 15.81 | 15.96 | 15.56 | 15.90 | 7,762,015 | +0.55(+3.60%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.28 | 15.35 | 6,072,688 | +0.48(+3.25%) |
Apr 08, 2016 | 14.81 | 14.98 | 14.70 | 14.86 | 7,570,248 | +0.56(+3.94%) |
Apr 07, 2016 | 14.52 | 14.68 | 14.26 | 14.30 | 6,060,458 | -0.34(-2.32%) |
Apr 06, 2016 | 14.30 | 14.64 | 14.18 | 14.64 | 6,386,011 | +0.13(+0.92%) |
Apr 05, 2016 | 14.34 | 14.57 | 14.27 | 14.51 | 8,894,220 | -0.25(-1.69%) |
Apr 04, 2016 | 15.19 | 15.25 | 14.72 | 14.76 | 5,925,613 | -0.20(-1.35%) |
Apr 01, 2016 | 14.48 | 14.98 | 14.47 | 14.96 | 6,737,773 | -0.05(-0.35%) |
Mar 31, 2016 | 15.04 | 15.14 | 14.92 | 15.01 | 5,331,590 | -0.14(-0.91%) |
Mar 30, 2016 | 15.10 | 15.39 | 14.99 | 15.15 | 9,631,307 | +0.49(+3.37%) |
Mar 29, 2016 | 14.12 | 14.66 | 14.01 | 14.65 | 9,726,832 | -0.07(-0.50%) |
Mar 28, 2016 | 14.83 | 14.84 | 14.50 | 14.73 | 4,800,382 | +0.02(+0.11%) |
Mar 24, 2016 | 14.25 | 14.71 | 14.71 | 14.71 | 9,919,370 | +0.02(+0.14%) |
Mar 23, 2016 | 14.98 | 15.02 | 14.60 | 14.69 | 9,529,059 | -0.36(-2.40%) |
Mar 22, 2016 | 14.90 | 15.12 | 14.88 | 15.05 | 9,403,076 | -0.30(-1.94%) |
Mar 21, 2016 | 15.42 | 15.56 | 15.23 | 15.35 | 9,260,920 | -0.12(-0.76%) |
Mar 18, 2016 | 15.78 | 15.90 | 15.40 | 15.47 | 11,407,784 | -0.18(-1.12%) |
Mar 17, 2016 | 15.61 | 15.71 | 15.29 | 15.64 | 17,204,788 | +0.57(+3.77%) |
Mar 16, 2016 | 14.59 | 15.09 | 14.36 | 15.07 | 12,550,599 | +0.58(+4.03%) |
Mar 15, 2016 | 14.63 | 14.64 | 14.39 | 14.49 | 9,606,189 | -0.77(-5.05%) |
Mar 14, 2016 | 15.28 | 15.43 | 15.09 | 15.26 | 9,630,770 | -0.20(-1.27%) |
Mar 11, 2016 | 15.25 | 15.50 | 15.13 | 15.46 | 8,766,236 | +0.28(+1.82%) |
Mar 10, 2016 | 15.05 | 15.31 | 14.86 | 15.18 | 12,211,699 | -0.25(-1.62%) |
Mar 09, 2016 | 15.30 | 15.46 | 14.97 | 15.43 | 5,982,783 | +0.04(+0.28%) |
Mar 08, 2016 | 15.87 | 15.87 | 15.25 | 15.39 | 14,276,681 | -1.58(-9.30%) |
Mar 07, 2016 | 16.55 | 17.11 | 16.52 | 16.96 | 26,831,954 | +0.87(+5.38%) |
Mar 04, 2016 | 15.66 | 16.38 | 15.56 | 16.10 | 20,754,506 | +0.76(+4.95%) |
Mar 03, 2016 | 15.22 | 15.35 | 14.91 | 15.34 | 11,551,543 | +0.18(+1.16%) |
Mar 02, 2016 | 14.67 | 15.16 | 14.64 | 15.16 | 10,291,825 | +0.85(+5.93%) |