Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.14 | 16.16 | 15.93 | 16.03 | 9,294,530 | -0.05(-0.29%) |
May 27, 2016 | 15.99 | 16.08 | 16.08 | 16.08 | 7,904,792 | +0.13(+0.82%) |
May 26, 2016 | 15.98 | 16.01 | 15.90 | 15.95 | 4,498,485 | +0.02(+0.11%) |
May 25, 2016 | 15.85 | 16.02 | 15.85 | 15.93 | 12,633,634 | +0.21(+1.31%) |
May 24, 2016 | 15.49 | 15.79 | 15.48 | 15.73 | 6,278,604 | +0.39(+2.57%) |
May 23, 2016 | 15.38 | 15.43 | 15.30 | 15.33 | 3,924,774 | -0.04(-0.25%) |
May 20, 2016 | 15.30 | 15.47 | 15.29 | 15.37 | 9,291,238 | +0.17(+1.15%) |
May 19, 2016 | 15.16 | 15.24 | 14.97 | 15.20 | 14,013,977 | -0.11(-0.70%) |
May 18, 2016 | 15.22 | 15.50 | 15.10 | 15.30 | 15,593,506 | +0.00(+0.03%) |
May 17, 2016 | 15.53 | 15.58 | 15.20 | 15.30 | 10,354,460 | -0.28(-1.79%) |
May 16, 2016 | 15.31 | 15.66 | 15.30 | 15.58 | 7,544,416 | +0.30(+1.93%) |
May 13, 2016 | 15.49 | 15.59 | 15.22 | 15.28 | 10,800,597 | -0.27(-1.76%) |
May 12, 2016 | 15.66 | 15.69 | 15.37 | 15.55 | 11,226,139 | +0.01(+0.06%) |
May 11, 2016 | 15.75 | 15.82 | 15.54 | 15.54 | 8,791,303 | -0.29(-1.82%) |
May 10, 2016 | 15.58 | 15.84 | 15.57 | 15.83 | 6,509,820 | +0.37(+2.38%) |
May 09, 2016 | 15.40 | 15.53 | 15.38 | 15.46 | 6,193,562 | +0.04(+0.24%) |
May 06, 2016 | 15.19 | 15.44 | 15.16 | 15.43 | 10,302,447 | +0.10(+0.65%) |
May 05, 2016 | 15.41 | 15.47 | 15.24 | 15.33 | 10,343,086 | +0.01(+0.08%) |
May 04, 2016 | 15.32 | 15.46 | 15.24 | 15.32 | 19,801,884 | -0.18(-1.17%) |
May 03, 2016 | 15.55 | 15.60 | 15.37 | 15.50 | 20,604,270 | -0.27(-1.73%) |
May 02, 2016 | 15.62 | 15.81 | 15.55 | 15.77 | 13,905,279 | +0.23(+1.50%) |
Apr 29, 2016 | 15.59 | 15.65 | 15.33 | 15.54 | 24,228,854 | -0.17(-1.11%) |
Apr 28, 2016 | 15.86 | 16.05 | 15.63 | 15.71 | 17,692,482 | -0.28(-1.77%) |
Apr 27, 2016 | 15.86 | 16.06 | 15.79 | 16.00 | 13,637,431 | +0.07(+0.42%) |
Apr 26, 2016 | 15.94 | 16.01 | 15.84 | 15.93 | 8,583,789 | +0.06(+0.37%) |
Apr 25, 2016 | 15.82 | 15.88 | 15.72 | 15.87 | 9,841,214 | -0.07(-0.46%) |
Apr 22, 2016 | 15.88 | 15.98 | 15.77 | 15.94 | 10,933,822 | +0.01(+0.09%) |
Apr 21, 2016 | 16.10 | 16.13 | 15.89 | 15.93 | 16,560,597 | -0.18(-1.10%) |
Apr 20, 2016 | 16.09 | 16.23 | 16.00 | 16.11 | 12,560,902 | +0.04(+0.23%) |
Apr 19, 2016 | 16.06 | 16.13 | 15.93 | 16.07 | 14,226,763 | +0.09(+0.59%) |
Apr 18, 2016 | 15.64 | 15.98 | 15.64 | 15.98 | 10,406,898 | +0.23(+1.43%) |
Apr 15, 2016 | 15.78 | 15.81 | 15.70 | 15.75 | 11,570,362 | -0.04(-0.28%) |
Apr 14, 2016 | 15.81 | 15.88 | 15.73 | 15.79 | 11,213,539 | +0.00(+0.02%) |
Apr 13, 2016 | 15.64 | 15.81 | 15.62 | 15.79 | 17,220,768 | +0.30(+1.94%) |
Apr 12, 2016 | 15.23 | 15.53 | 15.15 | 15.49 | 16,626,301 | +0.29(+1.93%) |
Apr 11, 2016 | 15.39 | 15.50 | 15.18 | 15.20 | 16,206,485 | -0.08(-0.54%) |
Apr 08, 2016 | 15.40 | 15.47 | 15.18 | 15.28 | 15,545,988 | +0.09(+0.62%) |
Apr 07, 2016 | 15.37 | 15.43 | 15.06 | 15.19 | 17,571,802 | -0.37(-2.40%) |
Apr 06, 2016 | 15.25 | 15.57 | 15.20 | 15.56 | 15,356,792 | +0.32(+2.10%) |
Apr 05, 2016 | 15.30 | 15.39 | 15.19 | 15.24 | 14,570,576 | -0.31(-1.98%) |
Apr 04, 2016 | 15.64 | 15.67 | 15.49 | 15.55 | 12,660,867 | -0.10(-0.63%) |
Apr 01, 2016 | 15.26 | 15.68 | 15.21 | 15.65 | 11,820,783 | +0.20(+1.28%) |
Mar 31, 2016 | 15.50 | 15.57 | 15.41 | 15.45 | 9,974,018 | -0.07(-0.45%) |
Mar 30, 2016 | 15.56 | 15.64 | 15.45 | 15.52 | 13,723,230 | +0.12(+0.80%) |
Mar 29, 2016 | 15.03 | 15.39 | 14.98 | 15.39 | 13,967,752 | +0.30(+1.97%) |
Mar 28, 2016 | 15.16 | 15.19 | 15.02 | 15.10 | 10,584,283 | +0.01(+0.08%) |
Mar 24, 2016 | 14.91 | 15.08 | 15.08 | 15.08 | 10,689,275 | -0.02(-0.13%) |
Mar 23, 2016 | 15.23 | 15.26 | 15.07 | 15.10 | 12,555,461 | -0.19(-1.25%) |
Mar 22, 2016 | 15.18 | 15.40 | 15.15 | 15.29 | 10,845,256 | -0.02(-0.13%) |
Mar 21, 2016 | 15.22 | 15.36 | 15.19 | 15.31 | 9,445,441 | +0.04(+0.25%) |
Mar 18, 2016 | 15.24 | 15.33 | 15.19 | 15.28 | 12,975,771 | +0.12(+0.81%) |
Mar 17, 2016 | 14.96 | 15.24 | 14.89 | 15.15 | 13,781,529 | +0.18(+1.21%) |
Mar 16, 2016 | 14.71 | 15.03 | 14.71 | 14.97 | 15,754,116 | +0.17(+1.14%) |
Mar 15, 2016 | 14.66 | 14.80 | 14.63 | 14.80 | 10,517,794 | -0.03(-0.21%) |
Mar 14, 2016 | 14.79 | 14.93 | 14.74 | 14.83 | 9,492,309 | -0.05(-0.34%) |
Mar 11, 2016 | 14.66 | 14.89 | 14.65 | 14.88 | 15,006,542 | +0.48(+3.32%) |
Mar 10, 2016 | 14.51 | 14.64 | 14.11 | 14.41 | 25,431,226 | +0.01(+0.10%) |
Mar 09, 2016 | 14.39 | 14.45 | 14.26 | 14.39 | 15,403,620 | +0.14(+1.02%) |
Mar 08, 2016 | 14.39 | 14.48 | 14.22 | 14.25 | 17,508,766 | -0.33(-2.29%) |
Mar 07, 2016 | 14.39 | 14.64 | 14.38 | 14.58 | 13,309,708 | +0.04(+0.30%) |
Mar 04, 2016 | 14.49 | 14.68 | 14.35 | 14.54 | 19,248,886 | +0.09(+0.60%) |
Mar 03, 2016 | 14.32 | 14.46 | 14.22 | 14.45 | 14,050,715 | +0.10(+0.69%) |
Mar 02, 2016 | 14.17 | 14.35 | 14.10 | 14.35 | 22,273,686 | +0.13(+0.90%) |