Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.96 | 16.14 | 15.71 | 15.92 | 3,199,234 | +0.06(+0.38%) |
May 27, 2016 | 15.50 | 15.86 | 15.86 | 15.86 | 5,794,500 | +0.10(+0.63%) |
May 26, 2016 | 15.62 | 15.87 | 15.40 | 15.76 | 4,879,806 | +0.22(+1.42%) |
May 25, 2016 | 15.74 | 16.01 | 15.27 | 15.54 | 5,864,255 | +0.15(+0.97%) |
May 24, 2016 | 14.38 | 15.59 | 14.25 | 15.39 | 10,309,755 | +1.14(+8.00%) |
May 23, 2016 | 13.85 | 14.50 | 13.81 | 14.25 | 4,052,313 | +0.46(+3.34%) |
May 20, 2016 | 13.29 | 13.95 | 13.08 | 13.79 | 5,464,556 | +0.38(+2.83%) |
May 19, 2016 | 13.44 | 14.08 | 13.19 | 13.41 | 4,882,702 | -0.10(-0.74%) |
May 18, 2016 | 13.31 | 13.68 | 13.23 | 13.51 | 3,531,253 | +0.12(+0.90%) |
May 17, 2016 | 13.01 | 13.74 | 13.01 | 13.39 | 5,756,474 | +0.27(+2.06%) |
May 16, 2016 | 12.38 | 13.27 | 12.38 | 13.12 | 6,184,749 | +0.34(+2.66%) |
May 13, 2016 | 12.72 | 12.99 | 12.55 | 12.78 | 3,224,594 | +0.12(+0.95%) |
May 12, 2016 | 13.39 | 13.45 | 12.47 | 12.66 | 4,858,377 | -0.59(-4.45%) |
May 11, 2016 | 13.52 | 13.66 | 13.25 | 13.25 | 3,630,398 | -0.14(-1.05%) |
May 10, 2016 | 12.90 | 13.54 | 12.65 | 13.39 | 6,388,819 | +0.56(+4.36%) |
May 09, 2016 | 13.05 | 13.10 | 12.53 | 12.83 | 6,639,855 | -0.12(-0.89%) |
May 06, 2016 | 14.00 | 14.49 | 12.80 | 12.95 | 24,094,948 | -3.04(-18.99%) |
May 05, 2016 | 16.28 | 16.41 | 15.85 | 15.98 | 5,645,724 | -0.21(-1.30%) |
May 04, 2016 | 16.50 | 16.77 | 16.01 | 16.19 | 4,458,431 | -0.49(-2.94%) |
May 03, 2016 | 16.92 | 17.15 | 16.51 | 16.68 | 4,255,362 | -0.56(-3.25%) |
May 02, 2016 | 17.41 | 17.70 | 16.83 | 17.24 | 5,284,597 | -0.11(-0.63%) |
Apr 29, 2016 | 17.80 | 17.85 | 17.09 | 17.35 | 4,119,517 | -0.39(-2.20%) |
Apr 28, 2016 | 18.20 | 18.55 | 17.70 | 17.74 | 3,560,279 | -0.53(-2.90%) |
Apr 27, 2016 | 18.25 | 18.73 | 18.11 | 18.27 | 4,781,175 | +0.24(+1.33%) |
Apr 26, 2016 | 18.07 | 18.30 | 17.91 | 18.03 | 2,825,395 | -0.03(-0.17%) |
Apr 25, 2016 | 17.83 | 18.65 | 17.81 | 18.06 | 4,121,044 | +0.11(+0.64%) |
Apr 22, 2016 | 17.09 | 18.24 | 17.02 | 17.95 | 7,611,775 | +1.09(+6.50%) |
Apr 21, 2016 | 16.83 | 17.13 | 16.79 | 16.85 | 3,166,425 | +0.04(+0.24%) |
Apr 20, 2016 | 17.18 | 17.28 | 16.66 | 16.81 | 6,390,906 | -0.48(-2.78%) |
Apr 19, 2016 | 17.69 | 17.77 | 16.96 | 17.29 | 5,217,676 | -0.31(-1.76%) |
Apr 18, 2016 | 17.73 | 17.90 | 17.59 | 17.60 | 3,753,456 | -0.34(-1.90%) |
Apr 15, 2016 | 18.25 | 18.35 | 17.85 | 17.94 | 4,164,952 | -0.39(-2.13%) |
Apr 14, 2016 | 18.28 | 18.50 | 17.68 | 18.33 | 5,652,575 | -0.01(-0.05%) |
Apr 13, 2016 | 17.40 | 18.39 | 17.33 | 18.34 | 4,342,718 | +1.17(+6.81%) |
Apr 12, 2016 | 17.34 | 17.47 | 17.00 | 17.17 | 3,747,896 | -0.22(-1.27%) |
Apr 11, 2016 | 17.59 | 17.97 | 17.28 | 17.39 | 3,497,491 | -0.07(-0.40%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.35 | 17.46 | 3,082,044 | -0.42(-2.35%) |
Apr 07, 2016 | 18.00 | 18.38 | 17.72 | 17.88 | 4,567,746 | -0.33(-1.81%) |
Apr 06, 2016 | 17.55 | 18.23 | 17.43 | 18.21 | 4,002,009 | +0.75(+4.30%) |
Apr 05, 2016 | 17.49 | 17.86 | 17.39 | 17.46 | 3,247,221 | -0.27(-1.52%) |
Apr 04, 2016 | 17.54 | 18.18 | 17.47 | 17.73 | 4,458,552 | +0.04(+0.23%) |
Apr 01, 2016 | 17.75 | 17.76 | 17.30 | 17.69 | 4,141,550 | -0.30(-1.67%) |
Mar 31, 2016 | 17.84 | 18.14 | 17.61 | 17.99 | 2,912,525 | +0.08(+0.45%) |
Mar 30, 2016 | 18.01 | 18.25 | 17.58 | 17.91 | 3,518,429 | +0.00(+0.00%) |
Mar 29, 2016 | 17.40 | 17.95 | 17.18 | 17.91 | 2,274,677 | +0.39(+2.23%) |
Mar 28, 2016 | 17.82 | 17.85 | 17.20 | 17.52 | 2,914,581 | -0.28(-1.57%) |
Mar 24, 2016 | 17.50 | 17.80 | 17.80 | 17.80 | 2,934,600 | -0.01(-0.06%) |
Mar 23, 2016 | 18.36 | 18.58 | 17.67 | 17.81 | 4,350,160 | -0.75(-4.04%) |
Mar 22, 2016 | 18.66 | 18.81 | 18.42 | 18.56 | 2,782,485 | -0.20(-1.07%) |
Mar 21, 2016 | 18.41 | 19.17 | 18.38 | 18.76 | 4,288,256 | +0.40(+2.18%) |
Mar 18, 2016 | 18.01 | 18.68 | 17.96 | 18.36 | 5,565,360 | +0.40(+2.23%) |
Mar 17, 2016 | 17.61 | 18.21 | 17.30 | 17.96 | 3,571,494 | +0.38(+2.16%) |
Mar 16, 2016 | 17.05 | 17.63 | 16.86 | 17.58 | 4,252,296 | +0.38(+2.21%) |
Mar 15, 2016 | 17.70 | 17.92 | 17.05 | 17.20 | 5,187,896 | -0.79(-4.39%) |
Mar 14, 2016 | 18.08 | 18.26 | 17.67 | 17.99 | 4,090,600 | -0.28(-1.53%) |
Mar 11, 2016 | 17.74 | 18.41 | 17.63 | 18.27 | 5,212,865 | +0.80(+4.58%) |
Mar 10, 2016 | 18.37 | 18.37 | 17.04 | 17.47 | 6,329,160 | -0.56(-3.11%) |
Mar 09, 2016 | 18.94 | 19.63 | 17.91 | 18.03 | 12,948,965 | +0.19(+1.07%) |
Mar 08, 2016 | 18.50 | 18.69 | 17.76 | 17.84 | 5,279,952 | -0.85(-4.55%) |
Mar 07, 2016 | 18.20 | 19.19 | 18.10 | 18.69 | 6,426,658 | +0.44(+2.41%) |
Mar 04, 2016 | 18.28 | 18.90 | 17.81 | 18.25 | 7,891,931 | +0.05(+0.27%) |
Mar 03, 2016 | 17.57 | 18.40 | 17.52 | 18.20 | 5,062,159 | +0.45(+2.54%) |
Mar 02, 2016 | 17.39 | 17.89 | 17.28 | 17.75 | 3,704,975 | +0.08(+0.45%) |