Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.30 | 16.69 | 16.30 | 16.64 | 19,947,050 | +0.30(+1.85%) |
May 27, 2016 | 15.99 | 16.34 | 16.34 | 16.34 | 15,638,907 | +0.30(+1.89%) |
May 26, 2016 | 15.88 | 16.05 | 15.86 | 16.04 | 9,261,479 | +0.21(+1.33%) |
May 25, 2016 | 15.96 | 16.02 | 15.79 | 15.83 | 10,533,017 | -0.07(-0.45%) |
May 24, 2016 | 15.68 | 15.96 | 15.67 | 15.90 | 10,179,252 | +0.29(+1.88%) |
May 23, 2016 | 15.48 | 15.73 | 15.44 | 15.60 | 15,346,855 | +0.17(+1.08%) |
May 20, 2016 | 15.11 | 15.48 | 15.11 | 15.44 | 12,997,775 | +0.45(+3.01%) |
May 19, 2016 | 14.90 | 15.06 | 14.83 | 14.99 | 11,631,674 | -0.03(-0.21%) |
May 18, 2016 | 15.04 | 15.37 | 14.98 | 15.02 | 10,068,343 | -0.10(-0.68%) |
May 17, 2016 | 15.17 | 15.32 | 15.06 | 15.12 | 10,586,284 | -0.08(-0.52%) |
May 16, 2016 | 14.80 | 15.22 | 14.80 | 15.20 | 14,057,230 | +0.41(+2.78%) |
May 13, 2016 | 14.92 | 15.07 | 14.78 | 14.79 | 15,080,937 | -0.15(-1.01%) |
May 12, 2016 | 14.97 | 15.08 | 14.76 | 14.94 | 18,642,442 | +0.01(+0.05%) |
May 11, 2016 | 14.87 | 15.03 | 14.83 | 14.93 | 13,655,573 | +0.01(+0.05%) |
May 10, 2016 | 14.61 | 14.94 | 14.55 | 14.92 | 11,339,376 | +0.41(+2.83%) |
May 09, 2016 | 14.59 | 14.73 | 14.47 | 14.51 | 9,008,603 | -0.08(-0.54%) |
May 06, 2016 | 14.46 | 14.70 | 14.42 | 14.59 | 7,576,968 | +0.10(+0.66%) |
May 05, 2016 | 14.54 | 14.66 | 14.50 | 14.50 | 8,984,008 | -0.04(-0.27%) |
May 04, 2016 | 14.67 | 14.74 | 14.41 | 14.54 | 9,768,855 | -0.20(-1.34%) |
May 03, 2016 | 14.73 | 14.79 | 14.60 | 14.73 | 11,519,935 | -0.15(-1.01%) |
May 02, 2016 | 14.83 | 14.99 | 14.80 | 14.88 | 10,734,592 | +0.11(+0.75%) |
Apr 29, 2016 | 14.94 | 14.95 | 14.65 | 14.77 | 13,387,644 | -0.17(-1.16%) |
Apr 28, 2016 | 15.22 | 15.22 | 14.94 | 14.95 | 18,491,660 | -0.32(-2.12%) |
Apr 27, 2016 | 15.22 | 15.35 | 15.11 | 15.27 | 23,453,122 | +0.06(+0.42%) |
Apr 26, 2016 | 16.28 | 16.41 | 15.18 | 15.21 | 50,431,800 | -1.38(-8.35%) |
Apr 25, 2016 | 16.51 | 16.62 | 16.46 | 16.59 | 10,252,165 | -0.02(-0.10%) |
Apr 22, 2016 | 16.37 | 16.71 | 16.37 | 16.61 | 7,458,736 | +0.15(+0.91%) |
Apr 21, 2016 | 16.58 | 16.67 | 16.44 | 16.46 | 8,879,520 | -0.14(-0.86%) |
Apr 20, 2016 | 16.57 | 16.68 | 16.55 | 16.60 | 5,878,188 | +0.04(+0.24%) |
Apr 19, 2016 | 16.65 | 16.66 | 16.47 | 16.56 | 6,751,974 | +0.01(+0.05%) |
Apr 18, 2016 | 16.40 | 16.64 | 16.40 | 16.55 | 7,179,159 | +0.00(+0.00%) |
Apr 15, 2016 | 16.43 | 16.62 | 16.41 | 16.55 | 11,317,388 | +0.12(+0.72%) |
Apr 14, 2016 | 16.62 | 16.69 | 16.22 | 16.43 | 10,953,317 | -0.25(-1.47%) |
Apr 13, 2016 | 16.58 | 16.72 | 16.53 | 16.68 | 11,824,035 | +0.20(+1.20%) |
Apr 12, 2016 | 16.63 | 16.68 | 16.43 | 16.48 | 14,371,306 | +0.17(+1.02%) |
Apr 11, 2016 | 16.28 | 16.49 | 16.28 | 16.32 | 8,108,185 | +0.07(+0.44%) |
Apr 08, 2016 | 16.45 | 16.56 | 16.17 | 16.24 | 11,121,107 | -0.10(-0.63%) |
Apr 07, 2016 | 16.42 | 16.50 | 16.29 | 16.35 | 9,288,143 | -0.12(-0.72%) |
Apr 06, 2016 | 16.28 | 16.50 | 16.15 | 16.47 | 7,874,225 | +0.16(+0.97%) |
Apr 05, 2016 | 16.28 | 16.41 | 16.17 | 16.31 | 7,526,932 | -0.13(-0.82%) |
Apr 04, 2016 | 16.45 | 16.58 | 16.43 | 16.44 | 8,287,516 | -0.04(-0.24%) |
Apr 01, 2016 | 16.36 | 16.53 | 16.31 | 16.48 | 9,559,209 | -0.05(-0.29%) |
Mar 31, 2016 | 16.55 | 16.62 | 16.41 | 16.53 | 12,257,666 | +0.04(+0.24%) |
Mar 30, 2016 | 16.42 | 16.67 | 16.38 | 16.49 | 10,324,828 | +0.15(+0.92%) |
Mar 29, 2016 | 16.01 | 16.36 | 15.98 | 16.34 | 11,260,424 | +0.21(+1.33%) |
Mar 28, 2016 | 16.12 | 16.25 | 16.04 | 16.13 | 9,589,342 | +0.10(+0.64%) |
Mar 24, 2016 | 15.74 | 16.02 | 16.02 | 16.02 | 8,858,681 | +0.09(+0.60%) |
Mar 23, 2016 | 16.03 | 16.04 | 15.84 | 15.93 | 8,540,713 | -0.14(-0.89%) |
Mar 22, 2016 | 15.92 | 16.17 | 15.88 | 16.07 | 10,811,417 | +0.11(+0.69%) |
Mar 21, 2016 | 15.83 | 16.02 | 15.81 | 15.96 | 8,091,038 | +0.12(+0.75%) |
Mar 18, 2016 | 15.94 | 16.07 | 15.83 | 15.84 | 16,600,825 | -0.02(-0.10%) |
Mar 17, 2016 | 15.42 | 15.94 | 15.41 | 15.86 | 13,963,311 | +0.47(+3.03%) |
Mar 16, 2016 | 15.39 | 15.52 | 15.29 | 15.39 | 8,968,557 | +0.01(+0.05%) |
Mar 15, 2016 | 15.22 | 15.41 | 15.16 | 15.38 | 9,217,083 | +0.02(+0.15%) |
Mar 14, 2016 | 15.28 | 15.46 | 15.28 | 15.36 | 8,166,872 | -0.03(-0.21%) |
Mar 11, 2016 | 15.22 | 15.47 | 15.19 | 15.39 | 11,551,012 | +0.36(+2.37%) |
Mar 10, 2016 | 15.18 | 15.36 | 14.88 | 15.03 | 9,687,981 | -0.14(-0.94%) |
Mar 09, 2016 | 15.11 | 15.36 | 15.11 | 15.18 | 8,616,733 | +0.12(+0.79%) |
Mar 08, 2016 | 15.43 | 15.48 | 15.05 | 15.06 | 11,440,636 | -0.43(-2.76%) |
Mar 07, 2016 | 14.96 | 15.50 | 14.90 | 15.48 | 18,196,108 | +0.48(+3.22%) |
Mar 04, 2016 | 14.98 | 15.11 | 14.95 | 15.00 | 11,978,595 | +0.06(+0.37%) |
Mar 03, 2016 | 14.97 | 14.97 | 14.77 | 14.95 | 9,866,688 | +0.07(+0.48%) |
Mar 02, 2016 | 14.76 | 14.95 | 14.73 | 14.88 | 9,794,849 | +0.13(+0.91%) |