Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.64 | 15.86 | 15.47 | 15.64 | 12,559,038 | +0.08(+0.51%) |
May 27, 2016 | 15.37 | 15.56 | 15.56 | 15.56 | 4,790,456 | +0.10(+0.66%) |
May 26, 2016 | 15.73 | 15.74 | 15.35 | 15.46 | 4,993,196 | -0.16(-1.05%) |
May 25, 2016 | 15.43 | 15.66 | 15.37 | 15.62 | 6,182,123 | +0.28(+1.80%) |
May 24, 2016 | 15.51 | 15.68 | 15.26 | 15.35 | 7,477,569 | -0.10(-0.62%) |
May 23, 2016 | 15.31 | 15.58 | 15.25 | 15.44 | 7,055,952 | +0.02(+0.15%) |
May 20, 2016 | 15.34 | 15.51 | 15.26 | 15.42 | 7,779,772 | +0.12(+0.77%) |
May 19, 2016 | 14.86 | 15.39 | 14.80 | 15.30 | 8,072,182 | +0.27(+1.80%) |
May 18, 2016 | 15.28 | 15.37 | 14.94 | 15.03 | 14,972,070 | -0.23(-1.51%) |
May 17, 2016 | 15.00 | 15.54 | 14.93 | 15.26 | 9,985,568 | +0.21(+1.38%) |
May 16, 2016 | 15.02 | 15.10 | 14.85 | 15.06 | 13,786,803 | +0.26(+1.75%) |
May 13, 2016 | 14.76 | 14.95 | 14.70 | 14.80 | 5,383,850 | -0.01(-0.04%) |
May 12, 2016 | 14.91 | 14.93 | 14.64 | 14.80 | 5,089,018 | +0.14(+0.96%) |
May 11, 2016 | 14.48 | 14.80 | 14.26 | 14.66 | 6,617,293 | +0.19(+1.28%) |
May 10, 2016 | 14.51 | 14.74 | 14.44 | 14.48 | 11,290,176 | +0.01(+0.04%) |
May 09, 2016 | 14.62 | 14.69 | 14.26 | 14.47 | 10,907,044 | -0.21(-1.42%) |
May 06, 2016 | 14.59 | 14.79 | 14.43 | 14.68 | 9,087,379 | +0.23(+1.56%) |
May 05, 2016 | 14.55 | 14.80 | 14.37 | 14.45 | 6,888,328 | +0.07(+0.47%) |
May 04, 2016 | 14.37 | 14.62 | 14.17 | 14.38 | 6,995,734 | +0.04(+0.28%) |
May 03, 2016 | 14.38 | 14.56 | 14.23 | 14.35 | 10,894,007 | -0.26(-1.77%) |
May 02, 2016 | 14.97 | 15.02 | 14.39 | 14.60 | 14,170,027 | -0.43(-2.89%) |
Apr 29, 2016 | 15.08 | 15.20 | 14.80 | 15.04 | 9,908,967 | -0.06(-0.41%) |
Apr 28, 2016 | 15.11 | 15.49 | 15.05 | 15.10 | 7,604,870 | -0.19(-1.22%) |
Apr 27, 2016 | 15.24 | 15.43 | 15.00 | 15.29 | 9,474,048 | +0.15(+1.02%) |
Apr 26, 2016 | 15.22 | 15.22 | 14.95 | 15.13 | 8,012,267 | +0.04(+0.29%) |
Apr 25, 2016 | 15.19 | 15.26 | 14.94 | 15.09 | 10,019,355 | -0.07(-0.48%) |
Apr 22, 2016 | 14.95 | 15.16 | 14.80 | 15.16 | 8,458,078 | +0.28(+1.90%) |
Apr 21, 2016 | 14.99 | 15.08 | 14.74 | 14.88 | 9,020,401 | +0.05(+0.34%) |
Apr 20, 2016 | 14.41 | 15.01 | 14.35 | 14.83 | 12,739,352 | +0.28(+1.95%) |
Apr 19, 2016 | 13.94 | 14.58 | 13.94 | 14.54 | 14,513,806 | +0.73(+5.27%) |
Apr 18, 2016 | 13.15 | 13.88 | 13.08 | 13.82 | 6,408,938 | +0.50(+3.75%) |
Apr 15, 2016 | 13.39 | 13.54 | 13.30 | 13.32 | 7,148,687 | -0.21(-1.56%) |
Apr 14, 2016 | 13.92 | 13.94 | 13.51 | 13.53 | 10,212,244 | -0.39(-2.79%) |
Apr 13, 2016 | 13.89 | 13.94 | 13.73 | 13.92 | 5,359,667 | +0.03(+0.20%) |
Apr 12, 2016 | 13.61 | 14.11 | 13.53 | 13.89 | 14,517,118 | +0.36(+2.67%) |
Apr 11, 2016 | 13.72 | 13.86 | 13.44 | 13.53 | 7,228,383 | -0.02(-0.16%) |
Apr 08, 2016 | 13.69 | 13.74 | 13.48 | 13.55 | 7,218,141 | +0.17(+1.29%) |
Apr 07, 2016 | 13.42 | 13.57 | 13.27 | 13.38 | 6,919,400 | -0.09(-0.66%) |
Apr 06, 2016 | 13.34 | 13.59 | 13.26 | 13.47 | 6,705,117 | +0.22(+1.63%) |
Apr 05, 2016 | 13.38 | 13.55 | 13.19 | 13.25 | 5,981,035 | -0.22(-1.61%) |
Apr 04, 2016 | 13.45 | 13.75 | 13.33 | 13.47 | 8,649,405 | +0.03(+0.25%) |
Apr 01, 2016 | 13.33 | 13.56 | 13.19 | 13.43 | 45,368,744 | -0.24(-1.75%) |
Mar 31, 2016 | 13.54 | 13.73 | 13.46 | 13.67 | 7,186,916 | +0.13(+0.98%) |
Mar 30, 2016 | 13.63 | 13.82 | 13.52 | 13.54 | 6,310,739 | +0.04(+0.29%) |
Mar 29, 2016 | 13.30 | 13.54 | 13.21 | 13.50 | 8,527,389 | +0.01(+0.04%) |
Mar 28, 2016 | 13.73 | 13.73 | 13.37 | 13.49 | 5,877,056 | -0.14(-1.02%) |
Mar 24, 2016 | 13.23 | 13.63 | 13.63 | 13.63 | 9,529,861 | +0.14(+1.03%) |
Mar 23, 2016 | 13.78 | 13.91 | 13.43 | 13.49 | 8,080,145 | -0.46(-3.30%) |
Mar 22, 2016 | 13.58 | 14.01 | 13.54 | 13.95 | 6,424,565 | +0.24(+1.78%) |
Mar 21, 2016 | 14.10 | 14.12 | 13.66 | 13.71 | 10,300,033 | -0.45(-3.18%) |
Mar 18, 2016 | 14.16 | 14.27 | 13.83 | 14.16 | 18,017,792 | +0.17(+1.19%) |
Mar 17, 2016 | 13.80 | 14.13 | 13.56 | 13.99 | 12,337,291 | +0.31(+2.23%) |
Mar 16, 2016 | 13.25 | 13.75 | 13.24 | 13.69 | 9,602,865 | +0.43(+3.22%) |
Mar 15, 2016 | 13.15 | 13.27 | 12.86 | 13.26 | 6,868,858 | -0.06(-0.46%) |
Mar 14, 2016 | 13.26 | 13.43 | 13.00 | 13.32 | 7,941,260 | -0.04(-0.29%) |
Mar 11, 2016 | 13.12 | 13.46 | 13.05 | 13.36 | 12,812,945 | +0.44(+3.44%) |
Mar 10, 2016 | 12.87 | 13.12 | 12.75 | 12.92 | 10,254,426 | -0.08(-0.60%) |
Mar 09, 2016 | 13.10 | 13.35 | 12.78 | 12.99 | 14,143,596 | +0.02(+0.13%) |
Mar 08, 2016 | 13.95 | 13.95 | 12.96 | 12.98 | 13,611,630 | -0.96(-6.89%) |
Mar 07, 2016 | 13.38 | 13.95 | 13.23 | 13.94 | 12,090,888 | +0.57(+4.24%) |
Mar 04, 2016 | 13.47 | 13.57 | 13.29 | 13.37 | 12,251,051 | -0.02(-0.12%) |
Mar 03, 2016 | 13.20 | 13.60 | 13.09 | 13.39 | 11,290,148 | +0.21(+1.60%) |
Mar 02, 2016 | 12.62 | 13.27 | 12.61 | 13.18 | 12,474,618 | +0.38(+2.95%) |