Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.15 | 15.47 | 15.03 | 15.44 | 6,155,065 | +0.28(+1.86%) |
May 27, 2016 | 14.97 | 15.16 | 15.16 | 15.16 | 2,937,272 | +0.19(+1.26%) |
May 26, 2016 | 14.76 | 14.99 | 14.76 | 14.97 | 3,602,357 | +0.13(+0.88%) |
May 25, 2016 | 14.81 | 14.96 | 14.66 | 14.84 | 2,780,921 | +0.11(+0.74%) |
May 24, 2016 | 14.55 | 14.79 | 14.46 | 14.74 | 4,248,066 | +0.24(+1.65%) |
May 23, 2016 | 14.84 | 14.92 | 14.47 | 14.50 | 3,854,239 | -0.38(-2.53%) |
May 20, 2016 | 14.63 | 14.87 | 14.62 | 14.87 | 4,277,578 | +0.30(+2.03%) |
May 19, 2016 | 14.71 | 14.76 | 14.48 | 14.58 | 2,786,223 | -0.19(-1.27%) |
May 18, 2016 | 14.72 | 14.92 | 14.68 | 14.76 | 4,430,233 | -0.01(-0.10%) |
May 17, 2016 | 14.42 | 14.79 | 14.42 | 14.78 | 5,901,131 | +0.33(+2.30%) |
May 16, 2016 | 14.28 | 14.54 | 14.24 | 14.45 | 4,606,749 | +0.12(+0.86%) |
May 13, 2016 | 14.09 | 14.41 | 14.09 | 14.32 | 3,485,931 | +0.21(+1.49%) |
May 12, 2016 | 14.13 | 14.29 | 13.87 | 14.11 | 5,866,249 | +0.04(+0.31%) |
May 11, 2016 | 14.45 | 14.46 | 14.06 | 14.07 | 6,208,996 | -0.40(-2.75%) |
May 10, 2016 | 14.37 | 14.53 | 14.36 | 14.47 | 3,488,538 | +0.12(+0.81%) |
May 09, 2016 | 14.23 | 14.54 | 14.24 | 14.35 | 4,243,704 | +0.11(+0.76%) |
May 06, 2016 | 14.41 | 14.51 | 13.99 | 14.24 | 5,842,310 | -0.24(-1.65%) |
May 05, 2016 | 14.63 | 14.70 | 14.42 | 14.48 | 4,129,316 | -0.13(-0.89%) |
May 04, 2016 | 14.55 | 14.64 | 14.43 | 14.61 | 5,316,778 | -0.06(-0.39%) |
May 03, 2016 | 14.47 | 14.74 | 14.33 | 14.67 | 6,534,306 | +0.05(+0.35%) |
May 02, 2016 | 14.74 | 14.82 | 14.47 | 14.62 | 7,628,095 | -0.01(-0.10%) |
Apr 29, 2016 | 15.09 | 15.13 | 14.60 | 14.63 | 10,816,419 | -0.56(-3.66%) |
Apr 28, 2016 | 14.89 | 15.40 | 14.83 | 15.19 | 8,579,101 | +0.30(+2.04%) |
Apr 27, 2016 | 15.79 | 15.79 | 14.28 | 14.89 | 22,312,074 | -2.34(-13.56%) |
Apr 26, 2016 | 17.37 | 17.44 | 17.21 | 17.22 | 6,854,688 | -0.16(-0.91%) |
Apr 25, 2016 | 17.19 | 17.59 | 17.18 | 17.38 | 7,899,779 | +0.15(+0.88%) |
Apr 22, 2016 | 17.11 | 17.34 | 17.09 | 17.23 | 4,182,989 | +0.05(+0.29%) |
Apr 21, 2016 | 17.26 | 17.36 | 17.06 | 17.18 | 3,446,824 | -0.01(-0.04%) |
Apr 20, 2016 | 17.41 | 17.42 | 17.19 | 17.19 | 3,688,315 | -0.17(-0.96%) |
Apr 19, 2016 | 17.50 | 17.54 | 17.28 | 17.35 | 3,918,558 | -0.11(-0.62%) |
Apr 18, 2016 | 17.19 | 17.47 | 17.14 | 17.46 | 6,377,936 | +0.20(+1.17%) |
Apr 15, 2016 | 17.33 | 17.37 | 16.94 | 17.26 | 5,291,787 | -0.11(-0.62%) |
Apr 14, 2016 | 18.10 | 18.13 | 17.34 | 17.37 | 7,324,563 | -0.72(-3.96%) |
Apr 13, 2016 | 17.59 | 18.16 | 17.50 | 18.08 | 6,131,703 | +0.58(+3.30%) |
Apr 12, 2016 | 17.35 | 17.62 | 17.23 | 17.50 | 4,781,043 | +0.16(+0.92%) |
Apr 11, 2016 | 17.64 | 17.91 | 17.32 | 17.35 | 5,871,373 | -0.26(-1.48%) |
Apr 08, 2016 | 18.00 | 18.02 | 17.50 | 17.61 | 5,435,886 | -0.30(-1.66%) |
Apr 07, 2016 | 18.30 | 18.35 | 17.79 | 17.90 | 5,654,821 | -0.48(-2.60%) |
Apr 06, 2016 | 18.43 | 18.49 | 18.30 | 18.38 | 5,083,142 | +0.00(+0.00%) |
Apr 05, 2016 | 18.96 | 18.96 | 18.22 | 18.38 | 7,668,047 | -0.66(-3.46%) |
Apr 04, 2016 | 18.97 | 19.23 | 18.94 | 19.04 | 4,715,620 | +0.07(+0.38%) |
Apr 01, 2016 | 19.07 | 19.10 | 18.76 | 18.96 | 5,970,769 | -0.14(-0.72%) |
Mar 31, 2016 | 19.12 | 19.21 | 18.96 | 19.10 | 5,146,654 | +0.01(+0.04%) |
Mar 30, 2016 | 19.37 | 19.49 | 19.04 | 19.09 | 3,629,485 | -0.22(-1.16%) |
Mar 29, 2016 | 19.13 | 19.35 | 18.92 | 19.32 | 5,136,932 | +0.22(+1.14%) |
Mar 28, 2016 | 19.28 | 19.33 | 18.94 | 19.10 | 5,441,836 | -0.14(-0.71%) |
Mar 24, 2016 | 19.41 | 19.24 | 19.24 | 19.24 | 5,294,476 | -0.27(-1.41%) |
Mar 23, 2016 | 19.49 | 19.60 | 19.35 | 19.51 | 3,561,771 | +0.01(+0.07%) |
Mar 22, 2016 | 19.64 | 19.72 | 19.36 | 19.50 | 4,483,064 | -0.44(-2.21%) |
Mar 21, 2016 | 19.80 | 20.05 | 19.80 | 19.94 | 4,159,801 | +0.15(+0.77%) |
Mar 18, 2016 | 19.49 | 19.80 | 19.35 | 19.79 | 9,666,332 | +0.26(+1.33%) |
Mar 17, 2016 | 19.59 | 19.69 | 19.44 | 19.53 | 3,883,577 | -0.06(-0.30%) |
Mar 16, 2016 | 19.58 | 19.65 | 19.34 | 19.59 | 3,985,216 | -0.10(-0.51%) |
Mar 15, 2016 | 20.03 | 20.07 | 19.67 | 19.69 | 4,088,265 | -0.50(-2.47%) |
Mar 14, 2016 | 20.39 | 20.48 | 20.09 | 20.19 | 3,291,508 | -0.18(-0.89%) |
Mar 11, 2016 | 20.30 | 20.69 | 20.25 | 20.37 | 5,097,579 | +0.22(+1.08%) |
Mar 10, 2016 | 19.78 | 20.17 | 19.76 | 20.15 | 8,248,194 | +0.47(+2.41%) |
Mar 09, 2016 | 20.10 | 20.24 | 19.65 | 19.68 | 7,070,115 | -0.34(-1.69%) |
Mar 08, 2016 | 20.11 | 20.22 | 19.62 | 20.01 | 8,915,157 | -0.17(-0.82%) |
Mar 07, 2016 | 19.77 | 20.32 | 19.60 | 20.18 | 12,683,815 | +0.25(+1.26%) |
Mar 04, 2016 | 21.01 | 21.39 | 19.33 | 19.93 | 31,075,164 | -3.69(-15.62%) |
Mar 03, 2016 | 23.42 | 23.68 | 23.29 | 23.62 | 3,950,068 | +0.22(+0.95%) |
Mar 02, 2016 | 23.48 | 23.55 | 23.26 | 23.40 | 3,879,046 | -0.16(-0.67%) |