Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.68 | 16.87 | 15.64 | 15.88 | 1,660,578 | -0.17(-1.08%) |
May 27, 2016 | 15.86 | 16.05 | 16.05 | 16.05 | 973,247 | +0.01(+0.06%) |
May 26, 2016 | 16.06 | 16.67 | 15.74 | 16.04 | 1,333,507 | -0.35(-2.12%) |
May 25, 2016 | 15.79 | 16.75 | 15.54 | 16.39 | 1,908,727 | +0.81(+5.21%) |
May 24, 2016 | 15.48 | 15.79 | 15.13 | 15.57 | 1,305,645 | +0.10(+0.65%) |
May 23, 2016 | 15.56 | 15.88 | 15.44 | 15.47 | 1,524,289 | -0.36(-2.25%) |
May 20, 2016 | 15.69 | 15.95 | 15.30 | 15.83 | 1,487,824 | +0.14(+0.87%) |
May 19, 2016 | 15.20 | 15.79 | 14.75 | 15.69 | 1,452,716 | +0.34(+2.20%) |
May 18, 2016 | 15.88 | 16.23 | 15.26 | 15.36 | 1,291,224 | -0.66(-4.10%) |
May 17, 2016 | 15.86 | 16.44 | 15.56 | 16.01 | 1,590,391 | +0.21(+1.33%) |
May 16, 2016 | 16.05 | 16.64 | 15.68 | 15.80 | 1,359,540 | +0.05(+0.35%) |
May 13, 2016 | 15.94 | 16.13 | 15.50 | 15.75 | 1,181,836 | -0.32(-1.99%) |
May 12, 2016 | 16.76 | 17.03 | 15.94 | 16.07 | 1,230,671 | -0.39(-2.38%) |
May 11, 2016 | 16.56 | 17.15 | 15.92 | 16.46 | 2,033,700 | -0.28(-1.69%) |
May 10, 2016 | 15.78 | 17.18 | 15.26 | 16.74 | 2,209,452 | +1.04(+6.62%) |
May 09, 2016 | 15.53 | 15.81 | 14.83 | 15.70 | 2,234,894 | +0.89(+6.04%) |
May 06, 2016 | 14.25 | 15.26 | 14.01 | 14.81 | 1,440,822 | +0.53(+3.71%) |
May 05, 2016 | 15.32 | 15.47 | 14.20 | 14.28 | 2,162,930 | -0.57(-3.81%) |
May 04, 2016 | 14.93 | 15.47 | 14.42 | 14.84 | 2,539,187 | -0.26(-1.69%) |
May 03, 2016 | 15.20 | 15.43 | 14.76 | 15.10 | 2,350,411 | -0.48(-3.10%) |
May 02, 2016 | 15.16 | 15.82 | 15.07 | 15.58 | 3,309,232 | +0.46(+3.02%) |
Apr 29, 2016 | 16.57 | 16.86 | 14.03 | 15.13 | 13,717,871 | -4.58(-23.24%) |
Apr 28, 2016 | 19.46 | 20.53 | 19.28 | 19.71 | 1,580,540 | +0.17(+0.89%) |
Apr 27, 2016 | 20.05 | 20.65 | 19.18 | 19.53 | 1,757,119 | -0.40(-2.01%) |
Apr 26, 2016 | 19.96 | 20.30 | 19.35 | 19.94 | 2,516,938 | +0.07(+0.37%) |
Apr 25, 2016 | 21.57 | 21.81 | 19.64 | 19.86 | 1,869,506 | -1.71(-7.91%) |
Apr 22, 2016 | 21.81 | 22.51 | 21.20 | 21.57 | 2,308,448 | +0.74(+3.55%) |
Apr 21, 2016 | 21.33 | 21.69 | 20.44 | 20.83 | 2,090,977 | -0.43(-2.02%) |
Apr 20, 2016 | 19.66 | 21.45 | 19.37 | 21.26 | 3,079,118 | +1.43(+7.22%) |
Apr 19, 2016 | 17.92 | 19.96 | 17.92 | 19.83 | 3,588,143 | +2.08(+11.72%) |
Apr 18, 2016 | 17.24 | 18.24 | 16.88 | 17.75 | 1,305,802 | -0.05(-0.26%) |
Apr 15, 2016 | 18.61 | 18.61 | 17.72 | 17.79 | 1,262,789 | -0.93(-4.97%) |
Apr 14, 2016 | 18.62 | 18.82 | 18.06 | 18.72 | 1,603,294 | +0.17(+0.93%) |
Apr 13, 2016 | 17.68 | 19.03 | 17.52 | 18.55 | 2,222,594 | +0.94(+5.34%) |
Apr 12, 2016 | 16.41 | 17.63 | 16.23 | 17.61 | 1,885,069 | +1.32(+8.12%) |
Apr 11, 2016 | 16.30 | 16.96 | 16.12 | 16.29 | 1,406,649 | +0.23(+1.42%) |
Apr 08, 2016 | 15.89 | 16.42 | 15.85 | 16.06 | 1,450,595 | +0.32(+2.03%) |
Apr 07, 2016 | 15.72 | 16.24 | 15.38 | 15.74 | 1,082,607 | -0.27(-1.71%) |
Apr 06, 2016 | 15.61 | 16.29 | 15.53 | 16.01 | 1,073,553 | +0.52(+3.36%) |
Apr 05, 2016 | 15.43 | 15.88 | 15.22 | 15.49 | 1,797,178 | -0.12(-0.76%) |
Apr 04, 2016 | 15.92 | 16.06 | 15.30 | 15.61 | 1,512,492 | -0.29(-1.84%) |
Apr 01, 2016 | 15.90 | 16.36 | 15.54 | 15.90 | 1,482,842 | -0.49(-3.01%) |
Mar 31, 2016 | 16.42 | 16.59 | 16.01 | 16.40 | 1,421,595 | +0.08(+0.50%) |
Mar 30, 2016 | 16.61 | 16.86 | 16.00 | 16.31 | 1,212,568 | +0.25(+1.53%) |
Mar 29, 2016 | 16.17 | 16.57 | 15.30 | 16.07 | 1,585,701 | -0.29(-1.78%) |
Mar 28, 2016 | 16.83 | 17.03 | 15.73 | 16.36 | 1,459,615 | -0.47(-2.77%) |
Mar 24, 2016 | 16.46 | 16.82 | 16.82 | 16.82 | 1,566,073 | -0.19(-1.13%) |
Mar 23, 2016 | 18.36 | 18.58 | 16.89 | 17.02 | 1,507,219 | -1.61(-8.62%) |
Mar 22, 2016 | 17.87 | 19.09 | 17.87 | 18.62 | 1,286,203 | +0.38(+2.10%) |
Mar 21, 2016 | 18.27 | 18.48 | 17.47 | 18.24 | 1,388,106 | -0.22(-1.19%) |
Mar 18, 2016 | 18.93 | 19.60 | 18.28 | 18.46 | 1,969,024 | -0.27(-1.46%) |
Mar 17, 2016 | 18.09 | 19.12 | 17.69 | 18.73 | 2,105,415 | +0.85(+4.75%) |
Mar 16, 2016 | 17.17 | 17.94 | 16.97 | 17.88 | 1,321,683 | +0.76(+4.42%) |
Mar 15, 2016 | 16.76 | 17.19 | 15.99 | 17.13 | 1,469,375 | -0.06(-0.37%) |
Mar 14, 2016 | 17.43 | 17.57 | 16.88 | 17.19 | 1,276,206 | -0.52(-2.94%) |
Mar 11, 2016 | 16.49 | 17.96 | 16.44 | 17.71 | 1,883,643 | +1.50(+9.26%) |
Mar 10, 2016 | 17.19 | 17.34 | 15.80 | 16.21 | 1,902,725 | -0.95(-5.52%) |
Mar 09, 2016 | 16.59 | 17.47 | 16.01 | 17.15 | 1,701,738 | +1.09(+6.80%) |
Mar 08, 2016 | 18.42 | 18.45 | 15.99 | 16.06 | 3,155,352 | -2.66(-14.20%) |
Mar 07, 2016 | 18.25 | 19.59 | 18.08 | 18.72 | 2,159,647 | +0.58(+3.21%) |
Mar 04, 2016 | 17.18 | 19.28 | 16.65 | 18.14 | 3,223,816 | +1.58(+9.57%) |
Mar 03, 2016 | 16.81 | 17.06 | 16.14 | 16.55 | 1,975,967 | -0.19(-1.14%) |
Mar 02, 2016 | 17.03 | 17.06 | 15.94 | 16.75 | 2,198,898 | -0.40(-2.34%) |