Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.78 | 18.16 | 17.72 | 17.84 | 5,337,475 | -0.05(-0.27%) |
May 27, 2016 | 17.70 | 17.89 | 17.89 | 17.89 | 2,593,771 | -0.10(-0.53%) |
May 26, 2016 | 18.18 | 18.27 | 17.81 | 17.98 | 3,897,758 | +0.05(+0.27%) |
May 25, 2016 | 17.59 | 18.03 | 17.58 | 17.94 | 4,455,743 | +0.57(+3.28%) |
May 24, 2016 | 17.54 | 17.77 | 17.27 | 17.37 | 4,853,658 | -0.06(-0.34%) |
May 23, 2016 | 17.13 | 17.55 | 16.98 | 17.43 | 2,293,425 | +0.10(+0.55%) |
May 20, 2016 | 17.25 | 17.48 | 17.15 | 17.33 | 3,254,803 | +0.21(+1.23%) |
May 19, 2016 | 17.12 | 17.21 | 16.78 | 17.12 | 6,390,253 | -0.38(-2.16%) |
May 18, 2016 | 17.65 | 17.80 | 17.37 | 17.50 | 4,460,510 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.38 | 17.81 | 5,991,760 | +0.25(+1.40%) |
May 16, 2016 | 17.50 | 17.79 | 17.42 | 17.57 | 5,197,244 | +0.43(+2.48%) |
May 13, 2016 | 17.29 | 17.57 | 17.07 | 17.14 | 3,979,755 | -0.35(-2.02%) |
May 12, 2016 | 17.59 | 17.79 | 17.01 | 17.49 | 6,026,003 | +0.17(+1.00%) |
May 11, 2016 | 17.11 | 17.54 | 16.72 | 17.32 | 5,097,274 | +0.16(+0.94%) |
May 10, 2016 | 16.74 | 17.28 | 16.68 | 17.16 | 4,489,835 | +0.57(+3.44%) |
May 09, 2016 | 16.48 | 16.61 | 16.25 | 16.59 | 5,225,759 | -0.04(-0.25%) |
May 06, 2016 | 16.54 | 16.90 | 16.38 | 16.63 | 6,891,171 | -0.08(-0.47%) |
May 05, 2016 | 17.23 | 17.39 | 16.41 | 16.71 | 6,715,869 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.22 | 16.44 | 16.74 | 6,892,753 | -0.20(-1.17%) |
May 03, 2016 | 17.18 | 17.26 | 16.63 | 16.94 | 5,833,289 | -0.61(-3.49%) |
May 02, 2016 | 18.00 | 18.00 | 17.44 | 17.55 | 5,912,947 | -0.46(-2.57%) |
Apr 29, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 5,321,779 | -0.11(-0.60%) |
Apr 28, 2016 | 18.32 | 18.57 | 18.00 | 18.12 | 5,741,730 | -0.26(-1.40%) |
Apr 27, 2016 | 18.57 | 18.87 | 18.16 | 18.37 | 7,146,915 | +0.05(+0.26%) |
Apr 26, 2016 | 18.27 | 18.55 | 18.12 | 18.33 | 4,151,383 | +0.28(+1.56%) |
Apr 25, 2016 | 18.22 | 18.37 | 17.88 | 18.05 | 8,457,005 | -0.27(-1.47%) |
Apr 22, 2016 | 18.28 | 18.66 | 18.24 | 18.31 | 4,995,604 | +0.07(+0.39%) |
Apr 21, 2016 | 18.09 | 18.33 | 17.97 | 18.24 | 6,670,838 | +0.16(+0.86%) |
Apr 20, 2016 | 17.85 | 18.25 | 17.74 | 18.09 | 7,558,570 | +0.08(+0.43%) |
Apr 19, 2016 | 17.79 | 18.18 | 17.52 | 18.01 | 8,390,708 | +0.39(+2.21%) |
Apr 18, 2016 | 16.50 | 17.70 | 16.43 | 17.62 | 7,132,106 | +0.49(+2.84%) |
Apr 15, 2016 | 17.12 | 17.28 | 16.96 | 17.13 | 4,603,446 | -0.37(-2.12%) |
Apr 14, 2016 | 17.67 | 17.69 | 17.27 | 17.50 | 5,728,686 | -0.06(-0.34%) |
Apr 13, 2016 | 17.64 | 17.86 | 17.40 | 17.57 | 8,434,912 | -0.08(-0.44%) |
Apr 12, 2016 | 16.73 | 17.89 | 16.67 | 17.64 | 10,101,747 | +1.09(+6.56%) |
Apr 11, 2016 | 16.77 | 17.02 | 16.56 | 16.56 | 5,486,542 | -0.04(-0.22%) |
Apr 08, 2016 | 16.27 | 16.68 | 16.22 | 16.59 | 7,609,177 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.91 | 15.40 | 15.67 | 4,069,177 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.05 | 15.27 | 16.02 | 6,658,445 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.35 | 15.05 | 15.18 | 6,928,035 | -0.17(-1.09%) |
Apr 04, 2016 | 15.41 | 15.62 | 15.23 | 15.35 | 5,861,250 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,284,153 | -0.72(-4.44%) |
Mar 31, 2016 | 16.04 | 16.34 | 16.04 | 16.20 | 5,607,770 | +0.14(+0.86%) |
Mar 30, 2016 | 16.32 | 16.46 | 15.97 | 16.06 | 4,657,305 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.11 | 15.46 | 16.03 | 4,369,265 | +0.05(+0.30%) |
Mar 28, 2016 | 16.00 | 16.03 | 15.62 | 15.98 | 3,744,351 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,715,641 | +0.15(+0.95%) |
Mar 23, 2016 | 16.37 | 16.38 | 15.71 | 15.80 | 8,627,264 | -0.80(-4.81%) |
Mar 22, 2016 | 16.14 | 16.80 | 16.09 | 16.59 | 7,614,328 | +0.26(+1.62%) |
Mar 21, 2016 | 16.44 | 16.68 | 16.30 | 16.33 | 6,141,359 | -0.13(-0.80%) |
Mar 18, 2016 | 16.97 | 17.03 | 16.35 | 16.46 | 10,246,174 | -0.37(-2.21%) |
Mar 17, 2016 | 16.89 | 17.07 | 16.75 | 16.83 | 9,633,221 | +0.29(+1.74%) |
Mar 16, 2016 | 15.96 | 16.61 | 15.90 | 16.55 | 8,442,141 | +0.79(+5.03%) |
Mar 15, 2016 | 15.85 | 16.00 | 15.44 | 15.75 | 10,335,186 | -0.43(-2.65%) |
Mar 14, 2016 | 15.87 | 16.30 | 15.79 | 16.18 | 7,239,082 | -0.05(-0.33%) |
Mar 11, 2016 | 15.96 | 16.47 | 15.93 | 16.23 | 11,054,734 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.91 | 15.26 | 15.70 | 12,052,397 | +0.06(+0.38%) |
Mar 09, 2016 | 15.07 | 15.85 | 14.93 | 15.64 | 12,309,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.80 | 14.88 | 13,245,977 | -0.67(-4.28%) |
Mar 07, 2016 | 15.22 | 15.63 | 15.22 | 15.55 | 13,354,128 | +0.18(+1.20%) |
Mar 04, 2016 | 14.72 | 15.41 | 14.71 | 15.36 | 22,593,266 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.57 | 23,342,256 | +1.21(+9.08%) |
Mar 02, 2016 | 12.61 | 13.36 | 12.51 | 13.36 | 10,232,730 | +0.59(+4.66%) |