Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.00 | 15.55 | 14.86 | 15.53 | 11,946,626 | +0.62(+4.15%) |
May 27, 2016 | 14.81 | 14.91 | 14.91 | 14.91 | 6,053,432 | +0.08(+0.51%) |
May 26, 2016 | 14.75 | 14.91 | 14.56 | 14.83 | 7,619,870 | +0.05(+0.33%) |
May 25, 2016 | 14.60 | 14.97 | 14.59 | 14.78 | 9,909,409 | +0.41(+2.87%) |
May 24, 2016 | 14.50 | 14.52 | 14.23 | 14.37 | 7,078,629 | +0.06(+0.38%) |
May 23, 2016 | 14.21 | 14.50 | 14.05 | 14.31 | 6,254,342 | +0.27(+1.91%) |
May 20, 2016 | 14.14 | 14.40 | 13.96 | 14.05 | 10,460,084 | -0.08(-0.54%) |
May 19, 2016 | 13.87 | 14.15 | 13.77 | 14.12 | 12,955,154 | +0.19(+1.38%) |
May 18, 2016 | 13.47 | 14.14 | 13.47 | 13.93 | 11,424,757 | +0.42(+3.08%) |
May 17, 2016 | 13.10 | 13.94 | 13.10 | 13.51 | 10,412,637 | +0.33(+2.48%) |
May 16, 2016 | 13.13 | 13.32 | 13.06 | 13.19 | 10,532,393 | +0.05(+0.37%) |
May 13, 2016 | 12.88 | 13.40 | 12.82 | 13.14 | 9,455,916 | +0.21(+1.60%) |
May 12, 2016 | 12.98 | 12.99 | 12.68 | 12.93 | 14,708,729 | +0.05(+0.37%) |
May 11, 2016 | 13.21 | 13.38 | 12.86 | 12.88 | 7,838,165 | -0.36(-2.75%) |
May 10, 2016 | 12.90 | 13.34 | 12.80 | 13.25 | 8,865,276 | +0.27(+2.07%) |
May 09, 2016 | 13.16 | 13.27 | 12.88 | 12.98 | 12,971,040 | -0.14(-1.10%) |
May 06, 2016 | 13.31 | 13.35 | 12.94 | 13.12 | 12,288,574 | -0.21(-1.60%) |
May 05, 2016 | 13.46 | 13.61 | 13.26 | 13.34 | 11,852,712 | -0.09(-0.69%) |
May 04, 2016 | 13.20 | 13.65 | 13.16 | 13.43 | 17,564,794 | +0.47(+3.65%) |
May 03, 2016 | 13.58 | 13.64 | 12.86 | 12.96 | 20,554,554 | -0.69(-5.08%) |
May 02, 2016 | 14.09 | 14.10 | 13.47 | 13.65 | 28,215,322 | -0.86(-5.93%) |
Apr 29, 2016 | 17.44 | 17.48 | 14.40 | 14.51 | 36,672,848 | -3.42(-19.07%) |
Apr 28, 2016 | 18.09 | 18.39 | 17.85 | 17.93 | 11,068,255 | -0.29(-1.61%) |
Apr 27, 2016 | 18.00 | 18.26 | 17.66 | 18.22 | 10,816,377 | +0.23(+1.26%) |
Apr 26, 2016 | 17.69 | 18.06 | 17.62 | 18.00 | 11,171,323 | +0.47(+2.70%) |
Apr 25, 2016 | 16.88 | 17.58 | 16.84 | 17.52 | 11,789,149 | +0.65(+3.83%) |
Apr 22, 2016 | 16.98 | 17.16 | 16.67 | 16.88 | 10,833,409 | -0.07(-0.43%) |
Apr 21, 2016 | 17.16 | 17.30 | 16.82 | 16.95 | 12,876,067 | -0.16(-0.94%) |
Apr 20, 2016 | 16.95 | 17.33 | 16.81 | 17.11 | 13,006,980 | +0.23(+1.34%) |
Apr 19, 2016 | 17.22 | 17.41 | 16.78 | 16.88 | 13,437,230 | -0.30(-1.75%) |
Apr 18, 2016 | 17.00 | 17.51 | 16.76 | 17.18 | 16,175,243 | +0.13(+0.74%) |
Apr 15, 2016 | 17.98 | 18.08 | 17.02 | 17.06 | 29,129,736 | -1.01(-5.61%) |
Apr 14, 2016 | 19.78 | 19.90 | 17.95 | 18.07 | 72,699,424 | -4.55(-20.10%) |
Apr 13, 2016 | 23.15 | 23.41 | 22.56 | 22.62 | 10,933,248 | -0.74(-3.17%) |
Apr 12, 2016 | 23.29 | 23.45 | 22.68 | 23.35 | 7,023,774 | +0.04(+0.17%) |
Apr 11, 2016 | 22.89 | 23.85 | 22.80 | 23.31 | 11,320,282 | +1.17(+5.27%) |
Apr 08, 2016 | 22.26 | 22.74 | 22.05 | 22.15 | 4,460,376 | +0.08(+0.36%) |
Apr 07, 2016 | 22.20 | 22.40 | 21.76 | 22.07 | 4,775,472 | -0.41(-1.81%) |
Apr 06, 2016 | 21.90 | 22.48 | 21.34 | 22.48 | 5,290,093 | +0.57(+2.62%) |
Apr 05, 2016 | 22.18 | 22.26 | 21.76 | 21.90 | 5,197,526 | -0.46(-2.06%) |
Apr 04, 2016 | 22.44 | 22.56 | 22.15 | 22.36 | 3,470,671 | -0.09(-0.42%) |
Apr 01, 2016 | 22.60 | 22.74 | 22.22 | 22.46 | 6,835,670 | -0.51(-2.21%) |
Mar 31, 2016 | 22.65 | 23.08 | 22.59 | 22.96 | 4,112,666 | +0.19(+0.82%) |
Mar 30, 2016 | 22.68 | 23.04 | 22.36 | 22.77 | 5,579,823 | +0.25(+1.09%) |
Mar 29, 2016 | 22.14 | 22.62 | 21.65 | 22.53 | 5,306,849 | +0.17(+0.78%) |
Mar 28, 2016 | 22.44 | 22.66 | 22.16 | 22.36 | 5,889,144 | +0.21(+0.93%) |
Mar 24, 2016 | 23.05 | 22.15 | 22.15 | 22.15 | 12,857,807 | -1.05(-4.51%) |
Mar 23, 2016 | 24.47 | 24.53 | 23.16 | 23.19 | 6,841,264 | -1.49(-6.05%) |
Mar 22, 2016 | 24.20 | 24.96 | 24.06 | 24.69 | 6,130,656 | +0.33(+1.37%) |
Mar 21, 2016 | 24.23 | 24.63 | 24.03 | 24.35 | 4,331,139 | -0.02(-0.08%) |
Mar 18, 2016 | 23.44 | 24.65 | 23.30 | 24.37 | 17,513,140 | +1.09(+4.70%) |
Mar 17, 2016 | 23.11 | 23.69 | 22.96 | 23.28 | 6,349,279 | +0.29(+1.28%) |
Mar 16, 2016 | 22.84 | 23.29 | 22.53 | 22.99 | 6,320,315 | -0.09(-0.38%) |
Mar 15, 2016 | 23.56 | 23.66 | 22.60 | 23.07 | 5,421,820 | -0.49(-2.09%) |
Mar 14, 2016 | 23.79 | 23.99 | 22.96 | 23.57 | 10,129,605 | -0.54(-2.24%) |
Mar 11, 2016 | 23.77 | 24.11 | 23.49 | 24.11 | 5,000,674 | +0.81(+3.49%) |
Mar 10, 2016 | 22.88 | 23.48 | 22.64 | 23.29 | 6,423,624 | +0.49(+2.16%) |
Mar 09, 2016 | 22.90 | 23.41 | 22.60 | 22.80 | 6,880,676 | -0.02(-0.09%) |
Mar 08, 2016 | 23.49 | 23.59 | 22.75 | 22.82 | 8,617,959 | -0.83(-3.49%) |
Mar 07, 2016 | 22.82 | 24.15 | 22.51 | 23.65 | 7,712,082 | +0.63(+2.75%) |
Mar 04, 2016 | 23.27 | 23.69 | 22.95 | 23.02 | 7,799,308 | -0.15(-0.63%) |
Mar 03, 2016 | 22.49 | 23.37 | 22.46 | 23.16 | 6,361,096 | +0.55(+2.42%) |
Mar 02, 2016 | 22.18 | 22.78 | 22.02 | 22.62 | 7,323,739 | +0.47(+2.11%) |