Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.31 | 16.32 | 15.90 | 16.12 | 3,438,288 | -0.20(-1.23%) |
May 27, 2016 | 15.77 | 16.32 | 16.32 | 16.32 | 4,150,400 | +0.54(+3.39%) |
May 26, 2016 | 16.30 | 16.30 | 15.73 | 15.79 | 3,238,988 | -0.54(-3.32%) |
May 25, 2016 | 16.20 | 16.43 | 16.07 | 16.33 | 2,955,676 | +0.09(+0.54%) |
May 24, 2016 | 15.98 | 16.43 | 15.71 | 16.24 | 3,043,872 | +0.37(+2.35%) |
May 23, 2016 | 15.79 | 16.10 | 15.72 | 15.87 | 3,949,912 | -0.09(-0.53%) |
May 20, 2016 | 15.68 | 16.02 | 15.61 | 15.96 | 2,735,900 | +0.39(+2.49%) |
May 19, 2016 | 15.41 | 15.79 | 15.29 | 15.57 | 2,768,732 | +0.11(+0.70%) |
May 18, 2016 | 15.45 | 15.53 | 15.27 | 15.46 | 2,514,304 | -0.02(-0.11%) |
May 17, 2016 | 15.65 | 15.80 | 15.40 | 15.48 | 2,664,340 | -0.22(-1.42%) |
May 16, 2016 | 15.24 | 15.74 | 15.20 | 15.70 | 3,546,472 | +0.54(+3.58%) |
May 13, 2016 | 15.22 | 15.36 | 15.03 | 15.16 | 2,294,796 | -0.13(-0.87%) |
May 12, 2016 | 15.96 | 15.98 | 15.07 | 15.29 | 2,681,396 | -0.57(-3.61%) |
May 11, 2016 | 15.72 | 16.20 | 15.67 | 15.86 | 3,076,512 | +0.24(+1.54%) |
May 10, 2016 | 15.73 | 15.73 | 15.43 | 15.62 | 2,115,348 | +0.01(+0.08%) |
May 09, 2016 | 15.30 | 15.74 | 15.27 | 15.61 | 3,401,948 | +0.28(+1.84%) |
May 06, 2016 | 15.34 | 15.46 | 15.02 | 15.33 | 2,861,420 | -0.02(-0.15%) |
May 05, 2016 | 15.32 | 15.46 | 15.21 | 15.35 | 3,504,148 | +0.00(+0.00%) |
May 04, 2016 | 15.69 | 15.69 | 15.27 | 15.35 | 3,389,812 | -0.42(-2.66%) |
May 03, 2016 | 15.95 | 16.23 | 15.54 | 15.77 | 8,217,412 | -0.50(-3.10%) |
May 02, 2016 | 16.03 | 16.47 | 15.90 | 16.27 | 3,220,448 | +0.18(+1.12%) |
Apr 29, 2016 | 16.42 | 16.42 | 15.66 | 16.09 | 4,622,356 | -0.39(-2.40%) |
Apr 28, 2016 | 16.76 | 17.25 | 16.43 | 16.49 | 6,637,948 | -0.61(-3.58%) |
Apr 27, 2016 | 17.27 | 17.70 | 16.95 | 17.10 | 3,556,484 | -0.35(-2.02%) |
Apr 26, 2016 | 17.27 | 17.47 | 17.13 | 17.45 | 2,073,272 | +0.17(+1.00%) |
Apr 25, 2016 | 17.08 | 17.45 | 17.07 | 17.28 | 2,538,812 | +0.17(+1.02%) |
Apr 22, 2016 | 16.88 | 17.22 | 16.88 | 17.11 | 1,774,832 | +0.19(+1.11%) |
Apr 21, 2016 | 16.82 | 17.02 | 16.77 | 16.92 | 1,986,784 | +0.16(+0.92%) |
Apr 20, 2016 | 16.73 | 16.89 | 16.48 | 16.77 | 1,480,468 | +0.07(+0.39%) |
Apr 19, 2016 | 16.93 | 16.98 | 16.63 | 16.70 | 2,470,516 | -0.21(-1.27%) |
Apr 18, 2016 | 16.59 | 17.01 | 16.57 | 16.91 | 1,718,480 | +0.21(+1.27%) |
Apr 15, 2016 | 16.77 | 16.90 | 16.54 | 16.70 | 1,781,176 | -0.06(-0.34%) |
Apr 14, 2016 | 16.44 | 16.98 | 16.40 | 16.76 | 2,784,964 | +0.29(+1.78%) |
Apr 13, 2016 | 16.38 | 16.61 | 16.22 | 16.47 | 3,043,936 | +0.14(+0.89%) |
Apr 12, 2016 | 16.63 | 16.70 | 16.04 | 16.32 | 3,699,796 | -0.38(-2.26%) |
Apr 11, 2016 | 17.00 | 17.07 | 16.62 | 16.70 | 2,420,576 | -0.32(-1.88%) |
Apr 08, 2016 | 17.25 | 17.36 | 16.75 | 17.02 | 1,849,036 | -0.09(-0.51%) |
Apr 07, 2016 | 17.09 | 17.25 | 16.95 | 17.11 | 2,471,896 | -0.07(-0.42%) |
Apr 06, 2016 | 16.84 | 17.25 | 16.83 | 17.18 | 2,493,072 | +0.23(+1.37%) |
Apr 05, 2016 | 17.38 | 17.47 | 16.89 | 16.95 | 2,861,276 | -0.67(-3.83%) |
Apr 04, 2016 | 17.04 | 18.03 | 16.91 | 17.62 | 6,006,972 | +0.71(+4.23%) |
Apr 01, 2016 | 16.86 | 17.34 | 16.51 | 16.91 | 4,494,104 | -0.07(-0.41%) |
Mar 31, 2016 | 16.30 | 17.28 | 16.27 | 16.98 | 5,384,736 | +0.60(+3.68%) |
Mar 30, 2016 | 15.80 | 16.56 | 15.80 | 16.38 | 4,799,240 | +0.65(+4.17%) |
Mar 29, 2016 | 15.00 | 15.81 | 14.72 | 15.72 | 3,935,344 | +0.86(+5.75%) |
Mar 28, 2016 | 14.94 | 15.00 | 14.76 | 14.87 | 2,702,732 | -0.12(-0.83%) |
Mar 24, 2016 | 15.14 | 14.99 | 14.99 | 14.99 | 1,736,000 | -0.30(-1.95%) |
Mar 23, 2016 | 15.52 | 15.57 | 15.26 | 15.29 | 2,191,960 | -0.38(-2.46%) |
Mar 22, 2016 | 14.86 | 15.79 | 14.86 | 15.67 | 3,263,812 | +0.79(+5.34%) |
Mar 21, 2016 | 15.04 | 15.29 | 14.82 | 14.88 | 2,405,696 | -0.30(-2.01%) |
Mar 18, 2016 | 14.93 | 15.32 | 14.72 | 15.18 | 2,975,268 | +0.33(+2.24%) |
Mar 17, 2016 | 15.01 | 15.14 | 14.61 | 14.85 | 3,125,028 | -0.21(-1.39%) |
Mar 16, 2016 | 15.49 | 15.74 | 14.99 | 15.06 | 2,662,560 | -0.43(-2.78%) |
Mar 15, 2016 | 15.85 | 15.90 | 15.46 | 15.49 | 4,002,520 | -0.52(-3.25%) |
Mar 14, 2016 | 15.62 | 16.15 | 15.62 | 16.01 | 3,709,384 | -0.28(-1.70%) |
Mar 11, 2016 | 15.86 | 16.36 | 15.77 | 16.29 | 2,704,308 | +0.64(+4.06%) |
Mar 10, 2016 | 16.13 | 16.32 | 15.31 | 15.65 | 5,777,048 | -0.48(-2.98%) |
Mar 09, 2016 | 16.55 | 16.57 | 15.60 | 16.13 | 5,024,948 | -0.39(-2.38%) |
Mar 08, 2016 | 16.97 | 17.23 | 16.47 | 16.52 | 2,278,288 | -0.57(-3.33%) |
Mar 07, 2016 | 16.66 | 17.22 | 16.56 | 17.09 | 2,822,468 | +0.39(+2.32%) |
Mar 04, 2016 | 16.57 | 16.89 | 16.53 | 16.71 | 2,030,544 | +0.11(+0.65%) |
Mar 03, 2016 | 16.35 | 16.63 | 16.14 | 16.60 | 2,013,820 | +0.16(+0.97%) |
Mar 02, 2016 | 16.46 | 16.62 | 16.19 | 16.44 | 3,734,296 | +0.03(+0.17%) |