Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.47 | 16.53 | 16.06 | 16.11 | 3,265,424 | -0.30(-1.82%) |
May 27, 2016 | 16.46 | 16.41 | 16.41 | 16.41 | 1,938,838 | +0.07(+0.44%) |
May 26, 2016 | 16.47 | 16.50 | 16.30 | 16.34 | 2,790,478 | +0.05(+0.33%) |
May 25, 2016 | 16.18 | 16.36 | 16.17 | 16.28 | 3,755,056 | +0.56(+3.57%) |
May 24, 2016 | 15.47 | 15.74 | 15.46 | 15.72 | 2,983,111 | +0.40(+2.60%) |
May 23, 2016 | 15.32 | 15.51 | 15.13 | 15.32 | 3,802,220 | +0.02(+0.12%) |
May 20, 2016 | 15.25 | 15.43 | 15.25 | 15.31 | 2,392,739 | +0.11(+0.71%) |
May 19, 2016 | 15.31 | 15.45 | 15.09 | 15.20 | 3,607,519 | +0.04(+0.24%) |
May 18, 2016 | 14.61 | 15.21 | 14.61 | 15.16 | 4,735,002 | +0.53(+3.65%) |
May 17, 2016 | 14.75 | 14.88 | 14.57 | 14.63 | 3,969,116 | -0.19(-1.28%) |
May 16, 2016 | 14.82 | 14.91 | 14.74 | 14.82 | 2,616,264 | -0.02(-0.12%) |
May 13, 2016 | 15.04 | 15.16 | 14.80 | 14.84 | 2,595,119 | -0.19(-1.27%) |
May 12, 2016 | 15.29 | 15.41 | 14.91 | 15.03 | 3,125,484 | -0.09(-0.60%) |
May 11, 2016 | 15.11 | 15.32 | 15.04 | 15.12 | 3,614,220 | -0.41(-2.62%) |
May 10, 2016 | 15.37 | 15.55 | 15.35 | 15.52 | 2,700,350 | +0.39(+2.57%) |
May 09, 2016 | 15.35 | 15.41 | 15.07 | 15.13 | 2,990,748 | -0.17(-1.12%) |
May 06, 2016 | 14.95 | 15.38 | 14.94 | 15.31 | 4,486,058 | +0.22(+1.44%) |
May 05, 2016 | 15.22 | 15.28 | 14.99 | 15.09 | 5,344,243 | -0.48(-3.08%) |
May 04, 2016 | 15.70 | 15.90 | 15.49 | 15.57 | 3,464,344 | -0.13(-0.81%) |
May 03, 2016 | 15.94 | 15.95 | 15.66 | 15.70 | 5,939,430 | -1.03(-6.17%) |
May 02, 2016 | 16.65 | 16.77 | 16.47 | 16.73 | 3,683,925 | -0.43(-2.53%) |
Apr 29, 2016 | 17.33 | 17.43 | 17.00 | 17.16 | 3,910,085 | -0.45(-2.57%) |
Apr 28, 2016 | 17.53 | 17.83 | 17.49 | 17.61 | 4,348,246 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.25 | 16.98 | 17.22 | 3,898,809 | +0.34(+2.04%) |
Apr 26, 2016 | 16.95 | 16.95 | 16.70 | 16.87 | 2,401,190 | +0.45(+2.76%) |
Apr 25, 2016 | 16.58 | 16.62 | 16.27 | 16.42 | 3,638,336 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,029,285 | +0.20(+1.18%) |
Apr 21, 2016 | 17.33 | 17.34 | 16.85 | 16.90 | 4,839,064 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.96 | 16.66 | 16.95 | 5,227,435 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,874 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.09 | 15.75 | 16.01 | 3,145,475 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,397 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,372,348 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.71 | 7,519,731 | +1.23(+8.50%) |
Apr 12, 2016 | 14.28 | 14.55 | 14.01 | 14.48 | 6,050,509 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,883,196 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.56 | 14.31 | 14.37 | 3,958,638 | +0.42(+2.99%) |
Apr 07, 2016 | 14.28 | 14.33 | 13.86 | 13.95 | 5,960,960 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.66 | 14.39 | 14.63 | 3,343,410 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,993 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,758 | -0.30(-1.93%) |
Apr 01, 2016 | 15.31 | 15.49 | 15.29 | 15.45 | 3,553,790 | +0.12(+0.77%) |
Mar 31, 2016 | 15.37 | 15.58 | 15.32 | 15.33 | 3,953,776 | -0.16(-1.05%) |
Mar 30, 2016 | 15.59 | 15.76 | 15.48 | 15.50 | 4,867,301 | -0.30(-1.89%) |
Mar 29, 2016 | 15.48 | 15.83 | 15.38 | 15.80 | 2,854,271 | -0.14(-0.91%) |
Mar 28, 2016 | 15.98 | 16.03 | 15.78 | 15.94 | 1,820,509 | +0.06(+0.40%) |
Mar 24, 2016 | 15.79 | 15.88 | 15.88 | 15.88 | 4,470,487 | -0.42(-2.56%) |
Mar 23, 2016 | 16.75 | 16.81 | 16.28 | 16.29 | 3,567,107 | -0.64(-3.79%) |
Mar 22, 2016 | 16.77 | 17.03 | 16.71 | 16.94 | 3,305,373 | -0.33(-1.89%) |
Mar 21, 2016 | 17.37 | 17.52 | 17.20 | 17.26 | 2,557,463 | -0.18(-1.04%) |
Mar 18, 2016 | 17.62 | 17.73 | 17.28 | 17.44 | 3,001,556 | +0.14(+0.78%) |
Mar 17, 2016 | 17.16 | 17.41 | 17.03 | 17.31 | 3,997,673 | -0.17(-0.98%) |
Mar 16, 2016 | 17.12 | 17.51 | 17.04 | 17.48 | 5,908,214 | -0.76(-4.17%) |
Mar 15, 2016 | 18.17 | 18.25 | 18.01 | 18.24 | 2,593,704 | -0.40(-2.14%) |
Mar 14, 2016 | 18.66 | 18.74 | 18.49 | 18.64 | 3,196,504 | -0.03(-0.15%) |
Mar 11, 2016 | 18.31 | 18.68 | 18.21 | 18.66 | 6,056,937 | +1.22(+7.01%) |
Mar 10, 2016 | 17.79 | 18.08 | 17.13 | 17.44 | 11,285,390 | +0.26(+1.53%) |
Mar 09, 2016 | 17.34 | 17.38 | 16.97 | 17.18 | 2,617,633 | -0.02(-0.11%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.19 | 17.20 | 4,192,481 | -0.43(-2.41%) |
Mar 07, 2016 | 17.27 | 17.71 | 17.25 | 17.62 | 3,335,846 | -0.16(-0.92%) |
Mar 04, 2016 | 17.72 | 17.93 | 17.63 | 17.79 | 4,209,443 | +0.13(+0.72%) |
Mar 03, 2016 | 17.60 | 17.69 | 17.40 | 17.66 | 4,632,688 | +0.72(+4.22%) |
Mar 02, 2016 | 16.52 | 16.95 | 16.47 | 16.95 | 3,750,316 | +0.73(+4.52%) |