Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.26 | 15.31 | 15.17 | 15.19 | 7,431,367 | -0.20(-1.30%) |
May 27, 2016 | 15.50 | 15.39 | 15.39 | 15.39 | 5,918,000 | -0.14(-0.90%) |
May 26, 2016 | 15.71 | 15.73 | 15.49 | 15.53 | 5,485,663 | +0.03(+0.19%) |
May 25, 2016 | 15.48 | 15.56 | 15.44 | 15.50 | 7,982,226 | +0.08(+0.52%) |
May 24, 2016 | 15.51 | 15.64 | 15.40 | 15.42 | 7,930,191 | -0.17(-1.09%) |
May 23, 2016 | 15.52 | 15.65 | 15.51 | 15.59 | 6,041,278 | -0.10(-0.64%) |
May 20, 2016 | 15.82 | 15.82 | 15.61 | 15.69 | 5,965,828 | +0.02(+0.13%) |
May 19, 2016 | 15.57 | 15.72 | 15.53 | 15.67 | 17,541,936 | -0.33(-2.06%) |
May 18, 2016 | 16.16 | 16.32 | 15.90 | 16.00 | 13,532,651 | -0.41(-2.50%) |
May 17, 2016 | 16.31 | 16.50 | 16.29 | 16.41 | 5,988,262 | +0.09(+0.55%) |
May 16, 2016 | 16.48 | 16.55 | 16.27 | 16.32 | 6,586,635 | +0.04(+0.25%) |
May 13, 2016 | 16.15 | 16.29 | 16.08 | 16.28 | 6,156,459 | +0.06(+0.37%) |
May 12, 2016 | 16.54 | 16.57 | 16.18 | 16.22 | 9,826,633 | -0.34(-2.05%) |
May 11, 2016 | 16.59 | 16.66 | 16.43 | 16.56 | 9,225,455 | +0.28(+1.72%) |
May 10, 2016 | 16.25 | 16.32 | 16.17 | 16.28 | 6,278,265 | +0.16(+0.99%) |
May 09, 2016 | 16.25 | 16.28 | 16.10 | 16.12 | 10,562,556 | -0.51(-3.07%) |
May 06, 2016 | 16.53 | 16.74 | 16.49 | 16.63 | 9,188,186 | +0.12(+0.73%) |
May 05, 2016 | 16.73 | 16.75 | 16.40 | 16.51 | 7,639,468 | +0.02(+0.12%) |
May 04, 2016 | 16.53 | 16.61 | 16.39 | 16.49 | 8,308,703 | -0.08(-0.48%) |
May 03, 2016 | 16.75 | 16.75 | 16.48 | 16.57 | 9,740,557 | -0.07(-0.42%) |
May 02, 2016 | 16.94 | 16.95 | 16.63 | 16.64 | 12,869,447 | -0.34(-2.00%) |
Apr 29, 2016 | 16.96 | 17.09 | 16.87 | 16.98 | 15,182,011 | +0.21(+1.25%) |
Apr 28, 2016 | 16.51 | 16.80 | 16.46 | 16.77 | 13,006,918 | +0.39(+2.38%) |
Apr 27, 2016 | 16.37 | 16.48 | 16.22 | 16.38 | 17,178,276 | +0.09(+0.55%) |
Apr 26, 2016 | 16.23 | 16.32 | 16.16 | 16.29 | 7,742,933 | +0.12(+0.74%) |
Apr 25, 2016 | 16.20 | 16.29 | 16.09 | 16.17 | 9,323,823 | +0.04(+0.25%) |
Apr 22, 2016 | 16.36 | 16.51 | 16.02 | 16.13 | 14,527,789 | -0.08(-0.49%) |
Apr 21, 2016 | 16.43 | 16.44 | 15.92 | 16.21 | 18,779,938 | +0.07(+0.43%) |
Apr 20, 2016 | 16.24 | 16.36 | 16.13 | 16.14 | 16,213,942 | +0.02(+0.12%) |
Apr 19, 2016 | 16.16 | 16.20 | 16.04 | 16.12 | 18,833,408 | +0.70(+4.54%) |
Apr 18, 2016 | 15.47 | 15.53 | 15.41 | 15.42 | 5,349,959 | -0.04(-0.26%) |
Apr 15, 2016 | 15.40 | 15.58 | 15.32 | 15.46 | 9,692,008 | +0.12(+0.78%) |
Apr 14, 2016 | 15.40 | 15.46 | 15.30 | 15.34 | 7,392,530 | -0.10(-0.65%) |
Apr 13, 2016 | 15.48 | 15.53 | 15.29 | 15.44 | 10,557,739 | +0.03(+0.19%) |
Apr 12, 2016 | 15.28 | 15.43 | 15.20 | 15.41 | 11,979,355 | +0.27(+1.78%) |
Apr 11, 2016 | 14.93 | 15.20 | 14.93 | 15.14 | 13,185,782 | +0.52(+3.56%) |
Apr 08, 2016 | 14.51 | 14.65 | 14.49 | 14.62 | 7,946,448 | +0.14(+0.97%) |
Apr 07, 2016 | 14.56 | 14.62 | 14.42 | 14.48 | 8,631,349 | +0.14(+0.98%) |
Apr 06, 2016 | 14.31 | 14.46 | 14.27 | 14.34 | 4,687,615 | -0.08(-0.55%) |
Apr 05, 2016 | 14.41 | 14.44 | 14.35 | 14.42 | 7,597,167 | +0.22(+1.55%) |
Apr 04, 2016 | 14.33 | 14.36 | 14.20 | 14.20 | 5,480,861 | -0.14(-0.98%) |
Apr 01, 2016 | 14.24 | 14.38 | 14.09 | 14.34 | 13,947,067 | -0.34(-2.32%) |
Mar 31, 2016 | 14.70 | 14.74 | 14.61 | 14.68 | 5,868,197 | +0.19(+1.31%) |
Mar 30, 2016 | 14.60 | 14.69 | 14.45 | 14.49 | 7,873,683 | -0.11(-0.75%) |
Mar 29, 2016 | 14.53 | 14.62 | 14.38 | 14.60 | 7,703,152 | +0.14(+0.97%) |
Mar 28, 2016 | 14.58 | 14.63 | 14.43 | 14.46 | 3,438,293 | +0.03(+0.21%) |
Mar 24, 2016 | 14.57 | 14.43 | 14.43 | 14.43 | 5,424,900 | -0.08(-0.55%) |
Mar 23, 2016 | 14.65 | 14.66 | 14.50 | 14.51 | 14,395,954 | -0.61(-4.03%) |
Mar 22, 2016 | 15.08 | 15.20 | 15.01 | 15.12 | 5,023,977 | +0.06(+0.40%) |
Mar 21, 2016 | 15.05 | 15.12 | 14.99 | 15.06 | 5,281,820 | +0.03(+0.20%) |
Mar 18, 2016 | 15.09 | 15.15 | 14.98 | 15.03 | 8,934,334 | -0.13(-0.86%) |
Mar 17, 2016 | 15.11 | 15.28 | 15.00 | 15.16 | 20,682,280 | +0.29(+1.95%) |
Mar 16, 2016 | 14.51 | 14.91 | 14.47 | 14.87 | 10,294,728 | +0.33(+2.27%) |
Mar 15, 2016 | 14.52 | 14.58 | 14.46 | 14.54 | 4,692,537 | -0.04(-0.27%) |
Mar 14, 2016 | 15.03 | 15.04 | 14.54 | 14.58 | 11,305,117 | -0.14(-0.95%) |
Mar 11, 2016 | 14.87 | 14.92 | 14.72 | 14.72 | 7,177,364 | -0.10(-0.67%) |
Mar 10, 2016 | 14.72 | 14.90 | 14.70 | 14.82 | 11,728,330 | +0.29(+2.00%) |
Mar 09, 2016 | 14.50 | 14.70 | 14.47 | 14.53 | 5,620,277 | -0.09(-0.62%) |
Mar 08, 2016 | 14.84 | 14.86 | 14.60 | 14.62 | 8,147,758 | -0.28(-1.88%) |
Mar 07, 2016 | 14.86 | 14.97 | 14.78 | 14.90 | 8,328,749 | +0.14(+0.95%) |
Mar 04, 2016 | 14.67 | 14.98 | 14.65 | 14.76 | 18,755,060 | +0.26(+1.79%) |
Mar 03, 2016 | 14.26 | 14.59 | 14.26 | 14.50 | 10,446,998 | +0.25(+1.75%) |
Mar 02, 2016 | 14.17 | 14.31 | 14.15 | 14.25 | 9,125,626 | +0.08(+0.56%) |