Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 14.31 | 13.54 | 13.63 | 17,775,864 | +0.08(+0.63%) |
May 27, 2016 | 13.96 | 13.55 | 13.55 | 13.55 | 14,388,345 | -0.35(-2.51%) |
May 26, 2016 | 14.32 | 14.46 | 13.67 | 13.89 | 20,785,740 | +0.44(+3.29%) |
May 25, 2016 | 12.97 | 13.50 | 12.89 | 13.45 | 15,861,420 | +0.69(+5.39%) |
May 24, 2016 | 13.07 | 13.37 | 12.69 | 12.76 | 13,004,362 | -0.25(-1.95%) |
May 23, 2016 | 12.31 | 13.26 | 12.25 | 13.02 | 14,773,771 | +0.43(+3.44%) |
May 20, 2016 | 12.94 | 13.08 | 12.38 | 12.58 | 16,793,844 | -0.09(-0.74%) |
May 19, 2016 | 12.31 | 13.07 | 12.03 | 12.68 | 21,239,216 | +0.20(+1.58%) |
May 18, 2016 | 13.26 | 13.26 | 12.41 | 12.48 | 20,030,702 | -0.83(-6.23%) |
May 17, 2016 | 13.66 | 13.83 | 13.03 | 13.31 | 21,358,766 | -0.04(-0.28%) |
May 16, 2016 | 13.56 | 14.41 | 13.29 | 13.35 | 23,499,954 | +0.18(+1.36%) |
May 13, 2016 | 13.79 | 13.89 | 13.12 | 13.17 | 20,123,704 | -0.78(-5.60%) |
May 12, 2016 | 15.70 | 15.76 | 13.91 | 13.95 | 25,224,926 | -1.61(-10.35%) |
May 11, 2016 | 15.57 | 15.99 | 15.15 | 15.56 | 14,821,795 | -0.08(-0.54%) |
May 10, 2016 | 15.30 | 15.67 | 14.74 | 15.65 | 22,668,304 | +0.36(+2.34%) |
May 09, 2016 | 16.94 | 16.97 | 15.22 | 15.29 | 23,021,596 | -2.46(-13.85%) |
May 06, 2016 | 17.48 | 18.31 | 17.22 | 17.75 | 16,876,220 | -0.06(-0.32%) |
May 05, 2016 | 17.99 | 18.41 | 17.55 | 17.80 | 15,401,366 | +0.05(+0.26%) |
May 04, 2016 | 17.44 | 18.47 | 17.12 | 17.76 | 17,623,566 | -0.05(-0.26%) |
May 03, 2016 | 18.63 | 18.63 | 17.34 | 17.80 | 23,797,442 | -1.27(-6.65%) |
May 02, 2016 | 18.04 | 19.19 | 17.64 | 19.07 | 19,737,954 | +1.12(+6.23%) |
Apr 29, 2016 | 17.53 | 18.30 | 17.43 | 17.95 | 17,999,038 | +0.70(+4.08%) |
Apr 28, 2016 | 17.51 | 18.76 | 17.19 | 17.25 | 21,519,932 | -0.15(-0.86%) |
Apr 27, 2016 | 16.50 | 17.51 | 15.92 | 17.40 | 22,305,280 | +0.03(+0.16%) |
Apr 26, 2016 | 17.22 | 17.72 | 16.40 | 17.37 | 16,943,524 | +0.23(+1.32%) |
Apr 25, 2016 | 18.17 | 18.38 | 16.86 | 17.15 | 17,377,348 | -1.23(-6.70%) |
Apr 22, 2016 | 18.25 | 19.17 | 18.17 | 18.38 | 14,318,858 | -0.09(-0.51%) |
Apr 21, 2016 | 18.62 | 18.82 | 17.79 | 18.47 | 19,475,102 | -0.16(-0.86%) |
Apr 20, 2016 | 18.99 | 19.31 | 18.43 | 18.63 | 21,466,154 | -0.20(-1.05%) |
Apr 19, 2016 | 18.49 | 19.25 | 18.47 | 18.83 | 17,362,698 | +0.67(+3.67%) |
Apr 18, 2016 | 17.75 | 18.47 | 17.62 | 18.16 | 11,298,297 | +0.08(+0.47%) |
Apr 15, 2016 | 17.51 | 18.16 | 17.36 | 18.08 | 14,642,173 | +0.35(+1.96%) |
Apr 14, 2016 | 17.94 | 18.12 | 17.27 | 17.73 | 17,271,768 | -0.14(-0.79%) |
Apr 13, 2016 | 16.92 | 18.16 | 16.88 | 17.87 | 24,144,366 | +1.32(+7.95%) |
Apr 12, 2016 | 16.32 | 16.78 | 16.02 | 16.55 | 15,133,387 | +0.27(+1.67%) |
Apr 11, 2016 | 15.72 | 16.64 | 15.54 | 16.28 | 17,102,132 | +0.77(+4.97%) |
Apr 08, 2016 | 15.11 | 15.54 | 14.78 | 15.51 | 15,774,200 | +0.47(+3.12%) |
Apr 07, 2016 | 15.54 | 15.78 | 14.94 | 15.04 | 16,911,924 | -0.74(-4.70%) |
Apr 06, 2016 | 15.44 | 15.86 | 15.09 | 15.78 | 15,988,154 | +0.53(+3.45%) |
Apr 05, 2016 | 15.26 | 15.86 | 15.24 | 15.26 | 16,239,246 | +0.10(+0.68%) |
Apr 04, 2016 | 15.50 | 15.94 | 15.03 | 15.15 | 14,192,711 | -0.39(-2.54%) |
Apr 01, 2016 | 14.83 | 15.55 | 14.59 | 15.55 | 14,024,571 | +0.47(+3.12%) |
Mar 31, 2016 | 15.43 | 16.01 | 14.92 | 15.08 | 15,770,351 | -0.39(-2.49%) |
Mar 30, 2016 | 15.20 | 15.75 | 14.89 | 15.46 | 20,678,962 | +0.32(+2.11%) |
Mar 29, 2016 | 14.28 | 15.19 | 14.04 | 15.14 | 18,662,546 | +0.52(+3.53%) |
Mar 28, 2016 | 14.85 | 15.03 | 14.14 | 14.63 | 14,748,962 | -0.20(-1.33%) |
Mar 24, 2016 | 13.58 | 14.83 | 14.83 | 14.83 | 18,655,420 | +0.88(+6.33%) |
Mar 23, 2016 | 14.33 | 15.18 | 13.86 | 13.94 | 20,105,622 | -0.70(-4.81%) |
Mar 22, 2016 | 13.95 | 14.83 | 13.71 | 14.65 | 12,547,815 | +0.41(+2.90%) |
Mar 21, 2016 | 14.28 | 14.53 | 13.78 | 14.23 | 17,341,680 | -0.57(-3.87%) |
Mar 18, 2016 | 14.84 | 15.28 | 14.52 | 14.81 | 25,860,346 | +0.32(+2.20%) |
Mar 17, 2016 | 14.66 | 14.83 | 13.81 | 14.49 | 25,104,818 | -0.03(-0.19%) |
Mar 16, 2016 | 13.30 | 14.82 | 13.28 | 14.52 | 26,922,602 | +1.10(+8.19%) |
Mar 15, 2016 | 13.28 | 14.19 | 12.94 | 13.42 | 24,536,476 | -0.27(-1.99%) |
Mar 14, 2016 | 13.41 | 14.21 | 13.26 | 13.69 | 24,788,524 | +0.04(+0.28%) |
Mar 11, 2016 | 13.71 | 14.28 | 13.04 | 13.65 | 32,518,516 | +0.15(+1.11%) |
Mar 10, 2016 | 11.21 | 13.50 | 11.20 | 13.50 | 30,971,636 | +1.73(+14.69%) |
Mar 09, 2016 | 11.77 | 12.26 | 10.96 | 11.77 | 19,632,976 | +0.17(+1.46%) |
Mar 08, 2016 | 12.24 | 12.50 | 11.24 | 11.60 | 23,743,422 | -1.15(-8.99%) |
Mar 07, 2016 | 12.48 | 13.13 | 12.00 | 12.75 | 36,725,464 | +0.55(+4.55%) |
Mar 04, 2016 | 11.73 | 13.66 | 11.51 | 12.19 | 54,416,324 | +0.59(+5.10%) |
Mar 03, 2016 | 10.61 | 11.87 | 10.58 | 11.60 | 47,838,372 | +0.94(+8.81%) |
Mar 02, 2016 | 9.019 | 10.79 | 8.935 | 10.66 | 38,842,364 | +2.03(+23.50%) |