Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.79 | 18.17 | 17.73 | 17.85 | 5,334,872 | -0.05(-0.27%) |
May 27, 2016 | 17.71 | 17.90 | 17.90 | 17.90 | 2,592,506 | -0.10(-0.53%) |
May 26, 2016 | 18.19 | 18.28 | 17.82 | 17.99 | 3,895,857 | +0.05(+0.27%) |
May 25, 2016 | 17.60 | 18.04 | 17.59 | 17.95 | 4,453,569 | +0.57(+3.28%) |
May 24, 2016 | 17.55 | 17.78 | 17.28 | 17.38 | 4,851,291 | -0.06(-0.34%) |
May 23, 2016 | 17.14 | 17.56 | 16.99 | 17.44 | 2,292,307 | +0.10(+0.55%) |
May 20, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 3,253,215 | +0.21(+1.23%) |
May 19, 2016 | 17.13 | 17.21 | 16.79 | 17.13 | 6,387,136 | -0.38(-2.16%) |
May 18, 2016 | 17.66 | 17.81 | 17.38 | 17.51 | 4,458,335 | -0.31(-1.75%) |
May 17, 2016 | 17.48 | 17.93 | 17.39 | 17.82 | 5,988,838 | +0.25(+1.40%) |
May 16, 2016 | 17.51 | 17.80 | 17.42 | 17.57 | 5,194,710 | +0.43(+2.48%) |
May 13, 2016 | 17.30 | 17.57 | 17.08 | 17.15 | 3,977,814 | -0.35(-2.02%) |
May 12, 2016 | 17.60 | 17.80 | 17.02 | 17.50 | 6,023,064 | +0.17(+1.00%) |
May 11, 2016 | 17.12 | 17.55 | 16.73 | 17.33 | 5,094,788 | +0.16(+0.94%) |
May 10, 2016 | 16.75 | 17.29 | 16.69 | 17.17 | 4,487,645 | +0.57(+3.44%) |
May 09, 2016 | 16.49 | 16.62 | 16.25 | 16.60 | 5,223,211 | -0.04(-0.25%) |
May 06, 2016 | 16.55 | 16.91 | 16.39 | 16.64 | 6,887,810 | -0.08(-0.47%) |
May 05, 2016 | 17.24 | 17.40 | 16.42 | 16.72 | 6,712,594 | -0.03(-0.18%) |
May 04, 2016 | 16.97 | 17.23 | 16.45 | 16.75 | 6,889,391 | -0.20(-1.17%) |
May 03, 2016 | 17.19 | 17.27 | 16.64 | 16.94 | 5,830,444 | -0.61(-3.49%) |
May 02, 2016 | 18.01 | 18.01 | 17.45 | 17.56 | 5,910,063 | -0.46(-2.56%) |
Apr 29, 2016 | 18.33 | 18.53 | 17.87 | 18.02 | 5,319,183 | -0.11(-0.60%) |
Apr 28, 2016 | 18.33 | 18.58 | 18.01 | 18.13 | 5,738,929 | -0.26(-1.40%) |
Apr 27, 2016 | 18.58 | 18.88 | 18.17 | 18.38 | 7,143,430 | +0.05(+0.26%) |
Apr 26, 2016 | 18.28 | 18.56 | 18.13 | 18.34 | 4,149,358 | +0.28(+1.56%) |
Apr 25, 2016 | 18.23 | 18.38 | 17.89 | 18.05 | 8,452,881 | -0.27(-1.47%) |
Apr 22, 2016 | 18.29 | 18.67 | 18.25 | 18.32 | 4,993,167 | +0.07(+0.39%) |
Apr 21, 2016 | 18.10 | 18.34 | 17.98 | 18.25 | 6,667,585 | +0.16(+0.86%) |
Apr 20, 2016 | 17.86 | 18.26 | 17.75 | 18.10 | 7,554,884 | +0.08(+0.43%) |
Apr 19, 2016 | 17.80 | 18.19 | 17.53 | 18.02 | 8,386,615 | +0.39(+2.21%) |
Apr 18, 2016 | 16.51 | 17.71 | 16.43 | 17.63 | 7,128,628 | +0.49(+2.84%) |
Apr 15, 2016 | 17.13 | 17.29 | 16.97 | 17.14 | 4,601,201 | -0.37(-2.12%) |
Apr 14, 2016 | 17.68 | 17.70 | 17.27 | 17.51 | 5,725,892 | -0.06(-0.34%) |
Apr 13, 2016 | 17.65 | 17.87 | 17.41 | 17.57 | 8,430,798 | -0.08(-0.44%) |
Apr 12, 2016 | 16.74 | 17.90 | 16.68 | 17.65 | 10,096,820 | +1.09(+6.56%) |
Apr 11, 2016 | 16.78 | 17.03 | 16.57 | 16.57 | 5,483,866 | -0.04(-0.22%) |
Apr 08, 2016 | 16.28 | 16.69 | 16.22 | 16.60 | 7,605,466 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.92 | 15.41 | 15.68 | 4,067,192 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.06 | 15.28 | 16.03 | 6,655,197 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.36 | 15.05 | 15.18 | 6,924,656 | -0.17(-1.09%) |
Apr 04, 2016 | 15.42 | 15.62 | 15.23 | 15.35 | 5,858,391 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,279,625 | -0.72(-4.44%) |
Mar 31, 2016 | 16.05 | 16.34 | 16.05 | 16.21 | 5,605,035 | +0.14(+0.86%) |
Mar 30, 2016 | 16.33 | 16.46 | 15.98 | 16.07 | 4,655,033 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.12 | 15.47 | 16.04 | 4,367,134 | +0.05(+0.30%) |
Mar 28, 2016 | 16.01 | 16.03 | 15.62 | 15.99 | 3,742,524 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,710,903 | +0.15(+0.95%) |
Mar 23, 2016 | 16.38 | 16.39 | 15.71 | 15.80 | 8,623,057 | -0.80(-4.81%) |
Mar 22, 2016 | 16.15 | 16.81 | 16.10 | 16.60 | 7,610,614 | +0.26(+1.62%) |
Mar 21, 2016 | 16.45 | 16.69 | 16.31 | 16.34 | 6,138,364 | -0.13(-0.80%) |
Mar 18, 2016 | 16.98 | 17.03 | 16.36 | 16.47 | 10,241,177 | -0.37(-2.21%) |
Mar 17, 2016 | 16.90 | 17.08 | 16.76 | 16.84 | 9,628,523 | +0.29(+1.74%) |
Mar 16, 2016 | 15.97 | 16.61 | 15.91 | 16.55 | 8,438,024 | +0.79(+5.03%) |
Mar 15, 2016 | 15.86 | 16.00 | 15.45 | 15.76 | 10,330,148 | -0.43(-2.65%) |
Mar 14, 2016 | 15.88 | 16.31 | 15.80 | 16.19 | 7,235,553 | -0.05(-0.33%) |
Mar 11, 2016 | 15.97 | 16.48 | 15.93 | 16.24 | 11,049,346 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.92 | 15.27 | 15.71 | 12,046,522 | +0.06(+0.38%) |
Mar 09, 2016 | 15.08 | 15.85 | 14.94 | 15.65 | 12,303,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.81 | 14.89 | 13,239,520 | -0.67(-4.28%) |
Mar 07, 2016 | 15.23 | 15.64 | 15.23 | 15.55 | 13,347,618 | +0.18(+1.20%) |
Mar 04, 2016 | 14.73 | 15.42 | 14.72 | 15.37 | 22,582,252 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.58 | 23,330,878 | +1.21(+9.08%) |
Mar 02, 2016 | 12.62 | 13.37 | 12.52 | 13.36 | 10,227,741 | +0.59(+4.66%) |