Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.26 | 18.48 | 18.20 | 18.39 | 3,155,048 | +0.22(+1.23%) |
May 27, 2016 | 17.94 | 18.17 | 18.17 | 18.17 | 3,054,557 | +0.18(+1.02%) |
May 26, 2016 | 18.06 | 18.20 | 17.73 | 17.98 | 3,300,776 | +0.07(+0.40%) |
May 25, 2016 | 17.53 | 18.01 | 17.49 | 17.91 | 3,443,703 | +0.54(+3.08%) |
May 24, 2016 | 16.87 | 17.43 | 16.82 | 17.38 | 3,419,003 | +0.61(+3.62%) |
May 23, 2016 | 16.59 | 16.92 | 16.57 | 16.77 | 2,152,354 | +0.17(+1.01%) |
May 20, 2016 | 16.48 | 16.72 | 16.46 | 16.60 | 2,564,242 | +0.18(+1.12%) |
May 19, 2016 | 16.44 | 16.67 | 16.15 | 16.42 | 3,082,010 | -0.16(-0.96%) |
May 18, 2016 | 16.85 | 17.15 | 16.49 | 16.58 | 3,857,604 | -0.50(-2.90%) |
May 17, 2016 | 17.26 | 17.60 | 17.05 | 17.07 | 3,655,725 | -0.26(-1.48%) |
May 16, 2016 | 17.08 | 17.56 | 17.08 | 17.33 | 4,712,326 | +0.37(+2.17%) |
May 13, 2016 | 17.15 | 17.34 | 16.90 | 16.96 | 4,614,270 | -0.25(-1.44%) |
May 12, 2016 | 17.61 | 17.76 | 17.17 | 17.21 | 2,423,016 | -0.22(-1.28%) |
May 11, 2016 | 17.47 | 17.69 | 17.19 | 17.43 | 3,081,952 | -0.02(-0.09%) |
May 10, 2016 | 17.19 | 17.61 | 17.01 | 17.45 | 3,098,836 | +0.29(+1.68%) |
May 09, 2016 | 17.45 | 17.55 | 16.99 | 17.16 | 7,881,791 | -0.41(-2.32%) |
May 06, 2016 | 17.16 | 17.59 | 16.91 | 17.57 | 3,220,252 | +0.33(+1.90%) |
May 05, 2016 | 17.86 | 17.99 | 17.00 | 17.24 | 4,187,440 | -0.37(-2.11%) |
May 04, 2016 | 17.44 | 18.13 | 17.36 | 17.61 | 5,840,754 | +0.06(+0.32%) |
May 03, 2016 | 16.59 | 17.91 | 16.59 | 17.56 | 8,245,984 | +0.26(+1.51%) |
May 02, 2016 | 17.25 | 17.34 | 16.79 | 17.30 | 5,296,063 | +0.04(+0.23%) |
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,454 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,565 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,194 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,013 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,735 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,649 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,397 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,846 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,391 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,462,999 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,330 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,644 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,677 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,852 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,221 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,667 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,313 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,402 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,237 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,065 | -0.30(-2.17%) |
Apr 01, 2016 | 13.55 | 13.89 | 13.47 | 13.88 | 4,003,980 | +0.13(+0.92%) |
Mar 31, 2016 | 13.81 | 13.89 | 13.65 | 13.76 | 5,671,177 | -0.06(-0.46%) |
Mar 30, 2016 | 13.56 | 13.84 | 13.56 | 13.82 | 4,649,749 | +0.37(+2.77%) |
Mar 29, 2016 | 12.98 | 13.46 | 12.79 | 13.45 | 3,430,607 | +0.34(+2.60%) |
Mar 28, 2016 | 13.00 | 13.13 | 12.84 | 13.11 | 2,734,177 | +0.18(+1.41%) |
Mar 24, 2016 | 12.79 | 12.93 | 12.93 | 12.93 | 3,169,119 | +0.00(+0.00%) |
Mar 23, 2016 | 13.38 | 13.44 | 12.89 | 12.93 | 3,736,325 | -0.56(-4.17%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.42 | 13.49 | 3,268,720 | -0.29(-2.07%) |
Mar 21, 2016 | 13.62 | 13.86 | 13.44 | 13.77 | 3,380,467 | +0.06(+0.40%) |
Mar 18, 2016 | 13.35 | 13.80 | 13.32 | 13.72 | 9,280,030 | +0.58(+4.40%) |
Mar 17, 2016 | 12.67 | 13.28 | 12.52 | 13.14 | 4,153,744 | +0.55(+4.41%) |
Mar 16, 2016 | 12.29 | 12.60 | 12.10 | 12.58 | 4,171,883 | +0.30(+2.45%) |
Mar 15, 2016 | 12.59 | 12.66 | 12.18 | 12.28 | 3,144,791 | -0.40(-3.18%) |
Mar 14, 2016 | 12.66 | 12.88 | 12.57 | 12.69 | 2,116,042 | -0.04(-0.31%) |
Mar 11, 2016 | 12.20 | 12.87 | 12.10 | 12.73 | 3,111,389 | +0.70(+5.79%) |
Mar 10, 2016 | 12.05 | 12.22 | 11.77 | 12.03 | 4,560,469 | -0.01(-0.07%) |
Mar 09, 2016 | 12.32 | 12.42 | 11.96 | 12.04 | 4,989,118 | -0.18(-1.49%) |
Mar 08, 2016 | 13.06 | 13.06 | 12.09 | 12.22 | 4,215,662 | -1.01(-7.66%) |
Mar 07, 2016 | 12.80 | 13.29 | 12.80 | 13.23 | 3,310,116 | +0.41(+3.21%) |
Mar 04, 2016 | 12.95 | 13.13 | 12.65 | 12.82 | 3,163,081 | -0.04(-0.31%) |
Mar 03, 2016 | 12.51 | 12.96 | 12.47 | 12.86 | 3,242,706 | +0.32(+2.53%) |
Mar 02, 2016 | 12.17 | 12.62 | 12.17 | 12.55 | 3,016,470 | +0.31(+2.52%) |