Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.40 | 16.55 | 16.22 | 16.33 | 10,056,866 | -0.24(-1.45%) |
May 27, 2016 | 16.68 | 16.57 | 16.57 | 16.57 | 5,101,500 | -0.16(-0.96%) |
May 26, 2016 | 17.01 | 17.09 | 16.65 | 16.73 | 7,249,509 | -0.07(-0.42%) |
May 25, 2016 | 16.38 | 16.88 | 16.33 | 16.80 | 10,521,995 | +0.54(+3.32%) |
May 24, 2016 | 16.83 | 16.90 | 16.21 | 16.26 | 10,013,572 | -0.57(-3.39%) |
May 23, 2016 | 16.50 | 17.18 | 16.36 | 16.83 | 7,711,798 | +0.30(+1.81%) |
May 20, 2016 | 16.65 | 16.98 | 16.51 | 16.53 | 8,140,987 | -0.07(-0.42%) |
May 19, 2016 | 16.10 | 16.66 | 15.98 | 16.60 | 8,782,306 | +0.54(+3.36%) |
May 18, 2016 | 16.44 | 16.68 | 15.98 | 16.06 | 7,475,104 | -0.50(-3.02%) |
May 17, 2016 | 16.04 | 16.84 | 15.99 | 16.56 | 9,109,009 | +0.48(+2.99%) |
May 16, 2016 | 15.79 | 16.14 | 15.79 | 16.08 | 6,061,621 | +0.39(+2.49%) |
May 13, 2016 | 15.92 | 15.98 | 15.65 | 15.69 | 4,452,026 | -0.15(-0.95%) |
May 12, 2016 | 16.28 | 16.48 | 15.83 | 15.84 | 6,711,396 | -0.10(-0.63%) |
May 11, 2016 | 16.16 | 16.23 | 15.86 | 15.94 | 7,303,258 | -0.21(-1.30%) |
May 10, 2016 | 15.69 | 16.29 | 15.52 | 16.15 | 11,850,435 | +0.54(+3.46%) |
May 09, 2016 | 15.82 | 15.84 | 15.50 | 15.61 | 7,695,012 | -0.28(-1.76%) |
May 06, 2016 | 15.94 | 16.11 | 15.82 | 15.89 | 7,122,710 | -0.11(-0.69%) |
May 05, 2016 | 16.88 | 16.91 | 15.95 | 16.00 | 11,112,954 | -0.66(-3.96%) |
May 04, 2016 | 16.72 | 16.93 | 16.44 | 16.66 | 7,764,309 | -0.21(-1.24%) |
May 03, 2016 | 17.27 | 17.27 | 16.78 | 16.87 | 8,956,678 | -0.61(-3.49%) |
May 02, 2016 | 17.77 | 17.81 | 17.30 | 17.48 | 8,371,810 | -0.24(-1.35%) |
Apr 29, 2016 | 17.52 | 17.94 | 17.42 | 17.72 | 13,198,311 | +0.11(+0.62%) |
Apr 28, 2016 | 17.43 | 18.24 | 16.91 | 17.61 | 25,056,560 | -0.62(-3.40%) |
Apr 27, 2016 | 17.96 | 18.35 | 17.86 | 18.23 | 11,725,527 | +0.34(+1.90%) |
Apr 26, 2016 | 17.95 | 18.01 | 17.70 | 17.89 | 6,752,742 | +0.10(+0.56%) |
Apr 25, 2016 | 17.92 | 18.52 | 17.73 | 17.79 | 9,149,834 | -0.15(-0.84%) |
Apr 22, 2016 | 18.04 | 18.25 | 17.76 | 17.94 | 8,850,737 | -0.11(-0.61%) |
Apr 21, 2016 | 18.12 | 18.75 | 18.00 | 18.05 | 14,650,168 | +0.10(+0.56%) |
Apr 20, 2016 | 17.94 | 18.18 | 17.64 | 17.95 | 13,671,022 | -0.01(-0.06%) |
Apr 19, 2016 | 16.81 | 18.02 | 16.72 | 17.96 | 16,120,779 | +1.20(+7.16%) |
Apr 18, 2016 | 16.29 | 16.83 | 16.26 | 16.76 | 6,847,183 | +0.34(+2.07%) |
Apr 15, 2016 | 16.14 | 16.49 | 15.94 | 16.42 | 5,856,887 | +0.20(+1.23%) |
Apr 14, 2016 | 16.57 | 16.61 | 16.13 | 16.22 | 8,904,711 | -0.44(-2.64%) |
Apr 13, 2016 | 16.31 | 16.70 | 16.21 | 16.66 | 8,774,949 | +0.48(+2.97%) |
Apr 12, 2016 | 15.87 | 16.30 | 15.54 | 16.18 | 12,344,712 | +0.31(+1.95%) |
Apr 11, 2016 | 15.95 | 16.00 | 15.79 | 15.87 | 7,879,512 | -0.09(-0.56%) |
Apr 08, 2016 | 16.07 | 16.26 | 15.86 | 15.96 | 6,619,345 | -0.08(-0.50%) |
Apr 07, 2016 | 16.19 | 16.26 | 15.95 | 16.04 | 6,554,410 | -0.23(-1.41%) |
Apr 06, 2016 | 16.12 | 16.30 | 15.83 | 16.27 | 8,943,436 | +0.19(+1.18%) |
Apr 05, 2016 | 16.24 | 16.33 | 16.00 | 16.08 | 7,148,235 | -0.31(-1.89%) |
Apr 04, 2016 | 16.95 | 16.97 | 16.24 | 16.39 | 5,838,044 | -0.64(-3.76%) |
Apr 01, 2016 | 16.91 | 17.05 | 16.54 | 17.03 | 5,650,763 | +0.01(+0.06%) |
Mar 31, 2016 | 17.51 | 17.59 | 16.95 | 17.02 | 6,954,062 | -0.39(-2.24%) |
Mar 30, 2016 | 17.62 | 17.99 | 17.31 | 17.41 | 6,779,271 | -0.10(-0.57%) |
Mar 29, 2016 | 17.09 | 17.61 | 16.81 | 17.51 | 6,826,700 | +0.30(+1.74%) |
Mar 28, 2016 | 17.14 | 17.31 | 16.80 | 17.21 | 5,198,302 | +0.13(+0.76%) |
Mar 24, 2016 | 17.21 | 17.08 | 17.08 | 17.08 | 8,083,300 | -0.28(-1.61%) |
Mar 23, 2016 | 18.12 | 18.14 | 17.29 | 17.36 | 7,819,150 | -0.78(-4.30%) |
Mar 22, 2016 | 18.76 | 18.81 | 18.12 | 18.14 | 9,649,719 | -0.81(-4.27%) |
Mar 21, 2016 | 18.94 | 19.17 | 18.83 | 18.95 | 6,726,780 | +0.06(+0.32%) |
Mar 18, 2016 | 19.11 | 19.21 | 18.73 | 18.89 | 11,317,790 | -0.18(-0.94%) |
Mar 17, 2016 | 18.71 | 19.26 | 18.67 | 19.07 | 7,034,671 | +0.60(+3.25%) |
Mar 16, 2016 | 18.25 | 18.55 | 18.10 | 18.47 | 4,777,179 | +0.19(+1.04%) |
Mar 15, 2016 | 18.25 | 18.44 | 18.03 | 18.28 | 7,425,865 | -0.07(-0.38%) |
Mar 14, 2016 | 18.20 | 18.56 | 18.03 | 18.35 | 5,321,856 | +0.09(+0.49%) |
Mar 11, 2016 | 18.37 | 18.59 | 18.14 | 18.26 | 7,080,934 | +0.04(+0.22%) |
Mar 10, 2016 | 19.00 | 19.01 | 18.06 | 18.22 | 8,016,664 | -0.74(-3.90%) |
Mar 09, 2016 | 18.51 | 19.12 | 18.38 | 18.96 | 9,444,810 | +0.67(+3.66%) |
Mar 08, 2016 | 18.72 | 18.77 | 18.19 | 18.29 | 8,142,254 | -0.43(-2.30%) |
Mar 07, 2016 | 18.49 | 19.38 | 18.46 | 18.72 | 11,674,949 | +0.28(+1.52%) |
Mar 04, 2016 | 18.72 | 18.89 | 18.12 | 18.44 | 8,806,725 | -0.20(-1.07%) |
Mar 03, 2016 | 18.16 | 18.68 | 18.14 | 18.64 | 8,064,766 | +0.41(+2.25%) |
Mar 02, 2016 | 17.13 | 18.28 | 17.08 | 18.23 | 11,098,628 | +0.93(+5.38%) |