Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.83 | 14.34 | 13.57 | 13.66 | 17,731,154 | +0.08(+0.63%) |
May 27, 2016 | 14.00 | 13.58 | 13.58 | 13.58 | 14,352,154 | -0.35(-2.51%) |
May 26, 2016 | 14.35 | 14.50 | 13.70 | 13.93 | 20,733,458 | +0.44(+3.29%) |
May 25, 2016 | 13.00 | 13.53 | 12.92 | 13.49 | 15,821,524 | +0.69(+5.39%) |
May 24, 2016 | 13.10 | 13.40 | 12.72 | 12.80 | 12,971,652 | -0.26(-1.95%) |
May 23, 2016 | 12.34 | 13.29 | 12.28 | 13.05 | 14,736,612 | +0.43(+3.44%) |
May 20, 2016 | 12.98 | 13.12 | 12.41 | 12.62 | 16,751,603 | -0.09(-0.74%) |
May 19, 2016 | 12.34 | 13.11 | 12.06 | 12.71 | 21,185,794 | +0.20(+1.58%) |
May 18, 2016 | 13.30 | 13.30 | 12.44 | 12.51 | 19,980,320 | -0.83(-6.23%) |
May 17, 2016 | 13.69 | 13.86 | 13.06 | 13.34 | 21,305,044 | -0.04(-0.28%) |
May 16, 2016 | 13.59 | 14.45 | 13.32 | 13.38 | 23,440,846 | +0.18(+1.36%) |
May 13, 2016 | 13.83 | 13.93 | 13.15 | 13.20 | 20,073,088 | -0.78(-5.60%) |
May 12, 2016 | 15.74 | 15.80 | 13.95 | 13.99 | 25,161,480 | -1.61(-10.35%) |
May 11, 2016 | 15.61 | 16.03 | 15.19 | 15.60 | 14,784,514 | -0.09(-0.54%) |
May 10, 2016 | 15.34 | 15.71 | 14.78 | 15.69 | 22,611,286 | +0.36(+2.34%) |
May 09, 2016 | 16.98 | 17.02 | 15.26 | 15.33 | 22,963,690 | -2.46(-13.85%) |
May 06, 2016 | 17.53 | 18.36 | 17.26 | 17.79 | 16,833,772 | -0.06(-0.32%) |
May 05, 2016 | 18.04 | 18.46 | 17.59 | 17.85 | 15,362,628 | +0.05(+0.26%) |
May 04, 2016 | 17.48 | 18.52 | 17.16 | 17.80 | 17,579,240 | -0.05(-0.26%) |
May 03, 2016 | 18.68 | 18.68 | 17.39 | 17.85 | 23,737,586 | -1.27(-6.65%) |
May 02, 2016 | 18.08 | 19.24 | 17.69 | 19.12 | 19,688,308 | +1.12(+6.23%) |
Apr 29, 2016 | 17.58 | 18.35 | 17.47 | 18.00 | 17,953,766 | +0.71(+4.08%) |
Apr 28, 2016 | 17.56 | 18.81 | 17.24 | 17.29 | 21,465,804 | -0.15(-0.86%) |
Apr 27, 2016 | 16.54 | 17.56 | 15.96 | 17.44 | 22,249,178 | +0.03(+0.16%) |
Apr 26, 2016 | 17.26 | 17.76 | 16.44 | 17.41 | 16,900,908 | +0.23(+1.32%) |
Apr 25, 2016 | 18.22 | 18.42 | 16.91 | 17.19 | 17,333,640 | -1.23(-6.70%) |
Apr 22, 2016 | 18.30 | 19.21 | 18.22 | 18.42 | 14,282,843 | -0.09(-0.51%) |
Apr 21, 2016 | 18.67 | 18.87 | 17.84 | 18.52 | 19,426,116 | -0.16(-0.86%) |
Apr 20, 2016 | 19.04 | 19.36 | 18.48 | 18.68 | 21,412,162 | -0.20(-1.05%) |
Apr 19, 2016 | 18.54 | 19.30 | 18.51 | 18.87 | 17,319,028 | +0.67(+3.67%) |
Apr 18, 2016 | 17.79 | 18.52 | 17.67 | 18.21 | 11,269,879 | +0.08(+0.47%) |
Apr 15, 2016 | 17.56 | 18.21 | 17.41 | 18.12 | 14,605,345 | +0.35(+1.96%) |
Apr 14, 2016 | 17.99 | 18.17 | 17.31 | 17.77 | 17,228,326 | -0.14(-0.79%) |
Apr 13, 2016 | 16.96 | 18.21 | 16.92 | 17.91 | 24,083,636 | +1.32(+7.95%) |
Apr 12, 2016 | 16.36 | 16.82 | 16.06 | 16.60 | 15,095,323 | +0.27(+1.67%) |
Apr 11, 2016 | 15.76 | 16.68 | 15.58 | 16.32 | 17,059,116 | +0.77(+4.97%) |
Apr 08, 2016 | 15.15 | 15.58 | 14.82 | 15.55 | 15,734,524 | +0.47(+3.12%) |
Apr 07, 2016 | 15.58 | 15.82 | 14.98 | 15.08 | 16,869,386 | -0.74(-4.70%) |
Apr 06, 2016 | 15.47 | 15.90 | 15.13 | 15.82 | 15,947,940 | +0.53(+3.45%) |
Apr 05, 2016 | 15.30 | 15.90 | 15.28 | 15.30 | 16,198,401 | +0.10(+0.68%) |
Apr 04, 2016 | 15.54 | 15.98 | 15.07 | 15.19 | 14,157,014 | -0.40(-2.54%) |
Apr 01, 2016 | 14.86 | 15.59 | 14.63 | 15.59 | 13,989,297 | +0.47(+3.12%) |
Mar 31, 2016 | 15.47 | 16.05 | 14.96 | 15.12 | 15,730,685 | -0.39(-2.49%) |
Mar 30, 2016 | 15.24 | 15.79 | 14.93 | 15.50 | 20,626,950 | +0.32(+2.11%) |
Mar 29, 2016 | 14.32 | 15.23 | 14.07 | 15.18 | 18,615,606 | +0.52(+3.53%) |
Mar 28, 2016 | 14.89 | 15.07 | 14.18 | 14.66 | 14,711,865 | -0.20(-1.33%) |
Mar 24, 2016 | 13.61 | 14.86 | 14.86 | 14.86 | 18,608,496 | +0.89(+6.33%) |
Mar 23, 2016 | 14.36 | 15.22 | 13.89 | 13.98 | 20,055,052 | -0.71(-4.81%) |
Mar 22, 2016 | 13.99 | 14.87 | 13.74 | 14.68 | 12,516,254 | +0.41(+2.90%) |
Mar 21, 2016 | 14.32 | 14.57 | 13.82 | 14.27 | 17,298,062 | -0.57(-3.87%) |
Mar 18, 2016 | 14.88 | 15.31 | 14.55 | 14.84 | 25,795,300 | +0.32(+2.20%) |
Mar 17, 2016 | 14.69 | 14.87 | 13.85 | 14.52 | 25,041,672 | -0.03(-0.19%) |
Mar 16, 2016 | 13.34 | 14.85 | 13.31 | 14.55 | 26,854,884 | +1.10(+8.19%) |
Mar 15, 2016 | 13.32 | 14.22 | 12.97 | 13.45 | 24,474,760 | -0.27(-1.99%) |
Mar 14, 2016 | 13.44 | 14.24 | 13.29 | 13.72 | 24,726,176 | +0.04(+0.28%) |
Mar 11, 2016 | 13.74 | 14.32 | 13.07 | 13.69 | 32,436,724 | +0.15(+1.11%) |
Mar 10, 2016 | 11.24 | 13.53 | 11.23 | 13.53 | 30,893,736 | +1.73(+14.68%) |
Mar 09, 2016 | 11.80 | 12.29 | 10.99 | 11.80 | 19,583,594 | +0.17(+1.46%) |
Mar 08, 2016 | 12.27 | 12.54 | 11.26 | 11.63 | 23,683,702 | -1.15(-8.99%) |
Mar 07, 2016 | 12.51 | 13.16 | 12.03 | 12.78 | 36,633,092 | +0.56(+4.55%) |
Mar 04, 2016 | 11.76 | 13.69 | 11.54 | 12.23 | 54,279,456 | +0.59(+5.10%) |
Mar 03, 2016 | 10.63 | 11.90 | 10.61 | 11.63 | 47,718,048 | +0.94(+8.81%) |
Mar 02, 2016 | 9.042 | 10.82 | 8.957 | 10.69 | 38,744,668 | +2.03(+23.50%) |