Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.87 | 14.98 | 14.77 | 14.88 | 41,822,276 | +0.01(+0.09%) |
May 27, 2016 | 15.00 | 14.87 | 14.87 | 14.87 | 54,754,496 | -0.14(-0.92%) |
May 26, 2016 | 14.70 | 15.02 | 14.60 | 15.01 | 61,052,908 | +0.37(+2.52%) |
May 25, 2016 | 14.53 | 14.76 | 14.43 | 14.64 | 46,988,172 | +0.11(+0.77%) |
May 24, 2016 | 14.44 | 14.58 | 14.35 | 14.53 | 45,189,236 | +0.11(+0.78%) |
May 23, 2016 | 14.66 | 14.84 | 14.39 | 14.41 | 76,481,064 | -0.27(-1.84%) |
May 20, 2016 | 14.47 | 14.70 | 14.43 | 14.69 | 135,106,128 | +0.34(+2.36%) |
May 19, 2016 | 14.24 | 14.45 | 13.82 | 14.35 | 102,811,240 | +0.27(+1.91%) |
May 18, 2016 | 13.94 | 14.35 | 13.85 | 14.08 | 84,150,808 | +0.43(+3.18%) |
May 17, 2016 | 13.94 | 13.99 | 13.60 | 13.64 | 42,641,308 | -0.24(-1.74%) |
May 16, 2016 | 13.88 | 14.21 | 13.86 | 13.89 | 44,217,476 | +0.05(+0.33%) |
May 13, 2016 | 13.85 | 14.08 | 13.78 | 13.84 | 42,341,712 | +0.02(+0.16%) |
May 12, 2016 | 14.10 | 14.11 | 13.58 | 13.82 | 54,753,672 | -0.11(-0.80%) |
May 11, 2016 | 13.84 | 14.37 | 13.74 | 13.93 | 77,418,296 | +0.02(+0.13%) |
May 10, 2016 | 13.84 | 13.96 | 13.67 | 13.91 | 61,057,016 | -0.02(-0.11%) |
May 09, 2016 | 14.38 | 14.41 | 13.80 | 13.93 | 71,634,120 | -0.40(-2.80%) |
May 06, 2016 | 14.06 | 14.42 | 13.87 | 14.33 | 85,278,552 | +0.23(+1.61%) |
May 05, 2016 | 15.23 | 15.23 | 13.99 | 14.10 | 168,791,024 | -0.74(-4.96%) |
May 04, 2016 | 15.35 | 15.63 | 14.69 | 14.84 | 130,135,520 | -0.65(-4.20%) |
May 03, 2016 | 15.82 | 15.93 | 15.44 | 15.49 | 64,522,228 | -0.63(-3.92%) |
May 02, 2016 | 16.10 | 16.21 | 15.65 | 16.12 | 57,639,536 | +0.07(+0.43%) |
Apr 29, 2016 | 16.54 | 16.56 | 15.85 | 16.05 | 81,206,800 | -0.46(-2.81%) |
Apr 28, 2016 | 16.66 | 16.90 | 16.50 | 16.51 | 37,768,032 | -0.25(-1.50%) |
Apr 27, 2016 | 16.85 | 17.00 | 16.63 | 16.76 | 48,048,236 | -0.15(-0.89%) |
Apr 26, 2016 | 16.80 | 17.05 | 16.63 | 16.92 | 48,328,812 | +0.13(+0.76%) |
Apr 25, 2016 | 16.87 | 17.16 | 16.72 | 16.79 | 55,023,492 | -0.13(-0.76%) |
Apr 22, 2016 | 16.59 | 16.93 | 16.38 | 16.92 | 56,794,904 | +0.36(+2.20%) |
Apr 21, 2016 | 16.60 | 16.73 | 16.46 | 16.55 | 41,703,732 | -0.11(-0.67%) |
Apr 20, 2016 | 16.42 | 16.91 | 16.10 | 16.66 | 77,905,072 | +0.17(+1.05%) |
Apr 19, 2016 | 16.87 | 16.96 | 16.08 | 16.49 | 95,335,960 | -0.43(-2.56%) |
Apr 18, 2016 | 16.82 | 17.22 | 16.78 | 16.93 | 64,045,228 | -0.04(-0.25%) |
Apr 15, 2016 | 16.75 | 16.97 | 16.61 | 16.97 | 56,285,488 | +0.18(+1.05%) |
Apr 14, 2016 | 16.87 | 17.12 | 16.74 | 16.79 | 61,964,172 | -0.18(-1.05%) |
Apr 13, 2016 | 16.57 | 17.03 | 16.49 | 16.97 | 73,848,240 | +0.45(+2.71%) |
Apr 12, 2016 | 16.63 | 16.79 | 16.24 | 16.52 | 86,427,160 | -0.14(-0.84%) |
Apr 11, 2016 | 16.73 | 17.27 | 16.35 | 16.66 | 137,388,480 | -0.01(-0.06%) |
Apr 08, 2016 | 17.37 | 17.39 | 16.53 | 16.67 | 110,459,016 | -0.48(-2.77%) |
Apr 07, 2016 | 17.76 | 17.95 | 16.97 | 17.15 | 132,793,256 | -0.55(-3.10%) |
Apr 06, 2016 | 16.93 | 17.85 | 16.90 | 17.69 | 175,519,264 | +0.66(+3.90%) |
Apr 05, 2016 | 16.03 | 17.10 | 16.00 | 17.03 | 149,149,088 | +0.57(+3.43%) |
Apr 04, 2016 | 16.61 | 16.81 | 16.24 | 16.47 | 201,981,568 | +0.63(+3.96%) |
Apr 01, 2016 | 16.32 | 16.53 | 15.55 | 15.84 | 239,962,624 | +0.52(+3.40%) |
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 120,088,656 | +0.19(+1.27%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 60,466,840 | -0.22(-1.41%) |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 60,190,392 | -0.01(-0.06%) |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 58,878,672 | +0.17(+1.10%) |
Mar 24, 2016 | 14.39 | 15.18 | 15.18 | 15.18 | 74,413,496 | +0.34(+2.32%) |
Mar 23, 2016 | 15.49 | 15.63 | 14.80 | 14.84 | 74,140,648 | -0.78(-4.98%) |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 64,659,836 | -0.27(-1.71%) |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 79,556,664 | +0.37(+2.40%) |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 70,676,888 | +0.42(+2.81%) |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 56,693,352 | +0.30(+2.01%) |
Mar 16, 2016 | 14.53 | 14.84 | 14.48 | 14.80 | 52,701,732 | +0.24(+1.64%) |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 47,701,544 | +0.21(+1.48%) |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 60,953,772 | +0.51(+3.69%) |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 50,146,152 | +0.15(+1.13%) |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 77,880,160 | -0.24(-1.70%) |
Mar 09, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 48,119,848 | +0.41(+3.02%) |
Mar 08, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 62,666,728 | -0.18(-1.31%) |
Mar 07, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 80,001,824 | +0.28(+2.11%) |
Mar 04, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 97,335,864 | +0.35(+2.71%) |
Mar 03, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 72,398,816 | +0.49(+3.93%) |
Mar 02, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 72,912,344 | +0.13(+1.07%) |