Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.61 | 15.75 | 15.26 | 15.32 | 3,168,130 | -0.30(-1.94%) |
May 27, 2016 | 15.47 | 15.62 | 15.62 | 15.62 | 1,250,739 | +0.04(+0.28%) |
May 26, 2016 | 16.05 | 16.12 | 15.56 | 15.58 | 1,208,210 | -0.41(-2.55%) |
May 25, 2016 | 16.19 | 16.37 | 15.78 | 15.99 | 1,919,736 | -0.01(-0.06%) |
May 24, 2016 | 16.04 | 16.38 | 15.91 | 16.00 | 1,651,005 | -0.04(-0.27%) |
May 23, 2016 | 15.92 | 16.41 | 15.85 | 16.04 | 1,750,390 | +0.11(+0.69%) |
May 20, 2016 | 15.33 | 16.17 | 15.15 | 15.93 | 2,645,892 | +0.70(+4.60%) |
May 19, 2016 | 14.96 | 15.52 | 14.66 | 15.23 | 1,789,492 | +0.21(+1.41%) |
May 18, 2016 | 15.24 | 15.58 | 14.96 | 15.02 | 5,568,170 | -0.19(-1.26%) |
May 17, 2016 | 15.12 | 15.37 | 15.03 | 15.21 | 3,621,992 | +0.01(+0.09%) |
May 16, 2016 | 15.10 | 15.35 | 14.97 | 15.20 | 3,276,582 | +0.29(+1.93%) |
May 13, 2016 | 15.10 | 15.24 | 14.84 | 14.91 | 843,140 | -0.27(-1.77%) |
May 12, 2016 | 15.25 | 15.28 | 15.05 | 15.18 | 1,879,499 | +0.24(+1.61%) |
May 11, 2016 | 14.51 | 15.10 | 14.10 | 14.94 | 2,154,066 | +0.42(+2.88%) |
May 10, 2016 | 14.46 | 14.80 | 14.40 | 14.52 | 2,126,035 | +0.11(+0.77%) |
May 09, 2016 | 14.54 | 14.57 | 14.09 | 14.41 | 3,084,386 | -0.15(-1.02%) |
May 06, 2016 | 14.71 | 14.92 | 14.50 | 14.56 | 2,301,286 | -0.28(-1.91%) |
May 05, 2016 | 15.02 | 15.19 | 14.74 | 14.84 | 1,394,646 | +0.11(+0.75%) |
May 04, 2016 | 14.82 | 15.03 | 14.49 | 14.73 | 2,013,920 | -0.09(-0.58%) |
May 03, 2016 | 15.05 | 15.15 | 14.52 | 14.82 | 3,027,819 | -0.59(-3.80%) |
May 02, 2016 | 15.51 | 15.59 | 15.10 | 15.40 | 1,840,540 | -0.06(-0.37%) |
Apr 29, 2016 | 15.57 | 15.89 | 15.12 | 15.46 | 2,288,906 | +0.26(+1.69%) |
Apr 28, 2016 | 15.32 | 15.64 | 15.03 | 15.20 | 2,210,245 | -0.13(-0.83%) |
Apr 27, 2016 | 15.00 | 15.52 | 14.75 | 15.33 | 2,926,685 | +0.47(+3.15%) |
Apr 26, 2016 | 15.19 | 15.19 | 14.77 | 14.86 | 3,416,464 | -0.20(-1.35%) |
Apr 25, 2016 | 15.62 | 15.96 | 14.91 | 15.07 | 2,213,147 | -0.57(-3.66%) |
Apr 22, 2016 | 15.41 | 15.68 | 15.30 | 15.64 | 3,954,680 | +0.25(+1.60%) |
Apr 21, 2016 | 15.23 | 15.54 | 15.20 | 15.39 | 3,200,770 | +0.18(+1.21%) |
Apr 20, 2016 | 15.10 | 15.43 | 14.73 | 15.21 | 2,926,241 | +0.09(+0.63%) |
Apr 19, 2016 | 14.84 | 15.52 | 14.77 | 15.11 | 2,912,020 | +0.46(+3.16%) |
Apr 18, 2016 | 13.60 | 14.93 | 13.56 | 14.65 | 2,192,602 | +0.67(+4.77%) |
Apr 15, 2016 | 13.88 | 14.58 | 13.71 | 13.98 | 3,092,068 | -0.11(-0.80%) |
Apr 14, 2016 | 14.11 | 14.22 | 13.81 | 14.10 | 1,820,228 | -0.09(-0.60%) |
Apr 13, 2016 | 14.43 | 14.66 | 13.95 | 14.18 | 2,032,591 | -0.24(-1.64%) |
Apr 12, 2016 | 14.07 | 14.71 | 14.04 | 14.42 | 2,415,351 | +0.40(+2.83%) |
Apr 11, 2016 | 13.78 | 14.59 | 13.77 | 14.02 | 2,160,595 | +0.32(+2.31%) |
Apr 08, 2016 | 13.62 | 14.18 | 13.62 | 13.70 | 2,068,055 | +0.21(+1.58%) |
Apr 07, 2016 | 13.17 | 13.62 | 13.02 | 13.49 | 2,694,690 | +0.30(+2.26%) |
Apr 06, 2016 | 12.97 | 13.47 | 12.85 | 13.19 | 1,894,621 | +0.36(+2.84%) |
Apr 05, 2016 | 12.76 | 13.09 | 12.65 | 12.83 | 1,957,441 | -0.14(-1.09%) |
Apr 04, 2016 | 13.32 | 13.37 | 12.84 | 12.97 | 2,723,743 | -0.44(-3.28%) |
Apr 01, 2016 | 13.45 | 13.70 | 13.14 | 13.41 | 2,386,238 | -0.62(-4.45%) |
Mar 31, 2016 | 13.08 | 14.07 | 13.08 | 14.04 | 2,464,112 | +0.91(+6.95%) |
Mar 30, 2016 | 12.76 | 13.45 | 12.76 | 13.12 | 1,791,865 | +0.52(+4.16%) |
Mar 29, 2016 | 12.50 | 12.75 | 12.28 | 12.60 | 2,870,091 | +0.00(+0.04%) |
Mar 28, 2016 | 13.16 | 13.28 | 12.55 | 12.59 | 2,003,818 | -0.55(-4.21%) |
Mar 24, 2016 | 12.69 | 13.15 | 13.15 | 13.15 | 2,506,906 | +0.13(+0.98%) |
Mar 23, 2016 | 13.44 | 13.64 | 12.93 | 13.02 | 2,312,054 | -0.54(-4.01%) |
Mar 22, 2016 | 13.13 | 13.80 | 13.09 | 13.56 | 1,913,769 | +0.17(+1.23%) |
Mar 21, 2016 | 13.78 | 13.90 | 13.02 | 13.40 | 3,691,361 | -0.38(-2.78%) |
Mar 18, 2016 | 13.96 | 14.28 | 13.61 | 13.78 | 8,882,491 | -0.26(-1.85%) |
Mar 17, 2016 | 14.17 | 14.59 | 14.02 | 14.04 | 4,131,295 | +0.02(+0.13%) |
Mar 16, 2016 | 13.08 | 14.23 | 12.93 | 14.02 | 5,374,578 | +0.90(+6.84%) |
Mar 15, 2016 | 12.66 | 13.36 | 12.66 | 13.12 | 3,438,220 | +0.48(+3.78%) |
Mar 14, 2016 | 12.28 | 12.87 | 12.22 | 12.65 | 2,649,107 | +0.26(+2.06%) |
Mar 11, 2016 | 11.93 | 12.71 | 11.85 | 12.39 | 4,360,767 | +0.63(+5.39%) |
Mar 10, 2016 | 11.92 | 12.01 | 11.53 | 11.76 | 7,693,491 | -0.27(-2.24%) |
Mar 09, 2016 | 11.84 | 12.08 | 11.63 | 12.03 | 6,537,731 | +0.48(+4.13%) |
Mar 08, 2016 | 12.53 | 12.56 | 11.51 | 11.55 | 9,396,624 | -1.07(-8.50%) |
Mar 07, 2016 | 12.62 | 12.98 | 12.35 | 12.62 | 25,154,756 | -0.02(-0.19%) |
Mar 04, 2016 | 12.67 | 12.81 | 12.24 | 12.65 | 21,448,852 | +0.00(+0.00%) |
Mar 03, 2016 | 12.91 | 13.02 | 12.48 | 12.65 | 7,875,946 | -0.12(-0.93%) |
Mar 02, 2016 | 12.33 | 13.00 | 12.20 | 12.76 | 5,999,303 | +0.22(+1.77%) |