Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.14 | 15.47 | 15.03 | 15.44 | 6,157,124 | +0.28(+1.86%) |
May 27, 2016 | 14.97 | 15.16 | 15.16 | 15.16 | 2,938,255 | +0.19(+1.26%) |
May 26, 2016 | 14.76 | 14.99 | 14.76 | 14.97 | 3,603,562 | +0.13(+0.88%) |
May 25, 2016 | 14.81 | 14.95 | 14.65 | 14.84 | 2,781,851 | +0.11(+0.74%) |
May 24, 2016 | 14.55 | 14.78 | 14.46 | 14.73 | 4,249,487 | +0.24(+1.65%) |
May 23, 2016 | 14.83 | 14.92 | 14.46 | 14.49 | 3,855,528 | -0.38(-2.53%) |
May 20, 2016 | 14.63 | 14.87 | 14.61 | 14.87 | 4,279,009 | +0.30(+2.03%) |
May 19, 2016 | 14.70 | 14.76 | 14.47 | 14.57 | 2,787,155 | -0.19(-1.27%) |
May 18, 2016 | 14.72 | 14.92 | 14.67 | 14.76 | 4,431,715 | -0.01(-0.10%) |
May 17, 2016 | 14.42 | 14.79 | 14.42 | 14.77 | 5,903,105 | +0.33(+2.30%) |
May 16, 2016 | 14.27 | 14.54 | 14.24 | 14.44 | 4,608,290 | +0.12(+0.86%) |
May 13, 2016 | 14.09 | 14.41 | 14.09 | 14.32 | 3,487,097 | +0.21(+1.49%) |
May 12, 2016 | 14.12 | 14.28 | 13.86 | 14.11 | 5,868,212 | +0.04(+0.31%) |
May 11, 2016 | 14.45 | 14.46 | 14.05 | 14.07 | 6,211,073 | -0.40(-2.75%) |
May 10, 2016 | 14.36 | 14.52 | 14.35 | 14.46 | 3,489,705 | +0.12(+0.81%) |
May 09, 2016 | 14.22 | 14.54 | 14.24 | 14.35 | 4,245,123 | +0.11(+0.76%) |
May 06, 2016 | 14.40 | 14.51 | 13.99 | 14.24 | 5,844,265 | -0.24(-1.65%) |
May 05, 2016 | 14.63 | 14.69 | 14.42 | 14.48 | 4,130,698 | -0.13(-0.89%) |
May 04, 2016 | 14.55 | 14.64 | 14.43 | 14.61 | 5,318,557 | -0.06(-0.39%) |
May 03, 2016 | 14.46 | 14.74 | 14.33 | 14.67 | 6,536,492 | +0.05(+0.35%) |
May 02, 2016 | 14.73 | 14.82 | 14.46 | 14.61 | 7,630,647 | -0.01(-0.10%) |
Apr 29, 2016 | 15.08 | 15.13 | 14.59 | 14.63 | 10,820,037 | -0.56(-3.66%) |
Apr 28, 2016 | 14.89 | 15.40 | 14.82 | 15.19 | 8,581,972 | +0.30(+2.04%) |
Apr 27, 2016 | 15.79 | 15.79 | 14.27 | 14.88 | 22,319,538 | -2.33(-13.56%) |
Apr 26, 2016 | 17.37 | 17.43 | 17.20 | 17.22 | 6,856,982 | -0.16(-0.92%) |
Apr 25, 2016 | 17.18 | 17.59 | 17.17 | 17.38 | 7,902,422 | +0.15(+0.88%) |
Apr 22, 2016 | 17.11 | 17.33 | 17.09 | 17.22 | 4,184,388 | +0.05(+0.29%) |
Apr 21, 2016 | 17.25 | 17.35 | 17.06 | 17.17 | 3,447,977 | -0.01(-0.04%) |
Apr 20, 2016 | 17.40 | 17.41 | 17.18 | 17.18 | 3,689,549 | -0.17(-0.96%) |
Apr 19, 2016 | 17.49 | 17.54 | 17.27 | 17.35 | 3,919,869 | -0.11(-0.62%) |
Apr 18, 2016 | 17.19 | 17.46 | 17.13 | 17.45 | 6,380,070 | +0.20(+1.17%) |
Apr 15, 2016 | 17.32 | 17.36 | 16.93 | 17.25 | 5,293,558 | -0.11(-0.62%) |
Apr 14, 2016 | 18.09 | 18.12 | 17.33 | 17.36 | 7,327,014 | -0.72(-3.96%) |
Apr 13, 2016 | 17.59 | 18.16 | 17.50 | 18.08 | 6,133,755 | +0.58(+3.30%) |
Apr 12, 2016 | 17.34 | 17.62 | 17.22 | 17.50 | 4,782,643 | +0.16(+0.92%) |
Apr 11, 2016 | 17.64 | 17.90 | 17.32 | 17.34 | 5,873,338 | -0.26(-1.48%) |
Apr 08, 2016 | 17.99 | 18.01 | 17.50 | 17.60 | 5,437,705 | -0.30(-1.66%) |
Apr 07, 2016 | 18.29 | 18.34 | 17.79 | 17.90 | 5,656,713 | -0.48(-2.60%) |
Apr 06, 2016 | 18.42 | 18.48 | 18.29 | 18.37 | 5,084,843 | +0.00(+0.00%) |
Apr 05, 2016 | 18.95 | 18.96 | 18.21 | 18.37 | 7,670,613 | -0.66(-3.46%) |
Apr 04, 2016 | 18.97 | 19.22 | 18.94 | 19.03 | 4,717,198 | +0.07(+0.38%) |
Apr 01, 2016 | 19.07 | 19.10 | 18.75 | 18.96 | 5,972,767 | -0.14(-0.72%) |
Mar 31, 2016 | 19.12 | 19.20 | 18.95 | 19.10 | 5,148,376 | +0.01(+0.04%) |
Mar 30, 2016 | 19.36 | 19.48 | 19.03 | 19.09 | 3,630,699 | -0.22(-1.16%) |
Mar 29, 2016 | 19.12 | 19.35 | 18.91 | 19.31 | 5,138,651 | +0.22(+1.14%) |
Mar 28, 2016 | 19.27 | 19.33 | 18.93 | 19.10 | 5,443,657 | -0.14(-0.71%) |
Mar 24, 2016 | 19.40 | 19.23 | 19.23 | 19.23 | 5,296,247 | -0.27(-1.41%) |
Mar 23, 2016 | 19.49 | 19.59 | 19.34 | 19.51 | 3,562,963 | +0.01(+0.07%) |
Mar 22, 2016 | 19.63 | 19.71 | 19.35 | 19.49 | 4,484,564 | -0.44(-2.21%) |
Mar 21, 2016 | 19.80 | 20.04 | 19.79 | 19.93 | 4,161,193 | +0.15(+0.77%) |
Mar 18, 2016 | 19.48 | 19.80 | 19.35 | 19.78 | 9,669,566 | +0.26(+1.33%) |
Mar 17, 2016 | 19.59 | 19.68 | 19.44 | 19.52 | 3,884,876 | -0.06(-0.30%) |
Mar 16, 2016 | 19.57 | 19.64 | 19.33 | 19.58 | 3,986,549 | -0.10(-0.51%) |
Mar 15, 2016 | 20.03 | 20.06 | 19.66 | 19.68 | 4,089,633 | -0.50(-2.47%) |
Mar 14, 2016 | 20.38 | 20.47 | 20.08 | 20.18 | 3,292,610 | -0.18(-0.89%) |
Mar 11, 2016 | 20.29 | 20.68 | 20.25 | 20.36 | 5,099,284 | +0.22(+1.08%) |
Mar 10, 2016 | 19.78 | 20.17 | 19.75 | 20.14 | 8,250,953 | +0.47(+2.41%) |
Mar 09, 2016 | 20.09 | 20.24 | 19.64 | 19.67 | 7,072,480 | -0.34(-1.69%) |
Mar 08, 2016 | 20.11 | 20.21 | 19.61 | 20.01 | 8,918,139 | -0.17(-0.82%) |
Mar 07, 2016 | 19.76 | 20.31 | 19.59 | 20.17 | 12,688,057 | +0.25(+1.26%) |
Mar 04, 2016 | 21.00 | 21.38 | 19.33 | 19.92 | 31,085,558 | -3.69(-15.62%) |
Mar 03, 2016 | 23.41 | 23.67 | 23.29 | 23.61 | 3,951,389 | +0.22(+0.95%) |
Mar 02, 2016 | 23.47 | 23.55 | 23.25 | 23.39 | 3,880,344 | -0.16(-0.67%) |