Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.53 | 16.71 | 15.49 | 15.73 | 1,676,363 | -0.17(-1.08%) |
May 27, 2016 | 15.71 | 15.90 | 15.90 | 15.90 | 982,498 | +0.01(+0.06%) |
May 26, 2016 | 15.91 | 16.51 | 15.59 | 15.89 | 1,346,183 | -0.34(-2.12%) |
May 25, 2016 | 15.65 | 16.59 | 15.39 | 16.23 | 1,926,871 | +0.80(+5.21%) |
May 24, 2016 | 15.34 | 15.64 | 14.99 | 15.43 | 1,318,056 | +0.10(+0.65%) |
May 23, 2016 | 15.41 | 15.73 | 15.29 | 15.33 | 1,538,779 | -0.35(-2.25%) |
May 20, 2016 | 15.55 | 15.80 | 15.15 | 15.68 | 1,501,967 | +0.14(+0.87%) |
May 19, 2016 | 15.06 | 15.65 | 14.61 | 15.55 | 1,466,525 | +0.33(+2.20%) |
May 18, 2016 | 15.73 | 16.08 | 15.11 | 15.21 | 1,303,498 | -0.65(-4.10%) |
May 17, 2016 | 15.71 | 16.28 | 15.41 | 15.86 | 1,605,509 | +0.21(+1.33%) |
May 16, 2016 | 15.90 | 16.49 | 15.53 | 15.65 | 1,372,463 | +0.05(+0.35%) |
May 13, 2016 | 15.79 | 15.98 | 15.36 | 15.60 | 1,193,071 | -0.32(-1.99%) |
May 12, 2016 | 16.60 | 16.87 | 15.79 | 15.92 | 1,242,369 | -0.39(-2.38%) |
May 11, 2016 | 16.40 | 16.99 | 15.77 | 16.30 | 2,053,032 | -0.28(-1.69%) |
May 10, 2016 | 15.63 | 17.02 | 15.12 | 16.59 | 2,230,454 | +1.03(+6.62%) |
May 09, 2016 | 15.38 | 15.66 | 14.69 | 15.55 | 2,256,138 | +0.89(+6.04%) |
May 06, 2016 | 14.12 | 15.11 | 13.88 | 14.67 | 1,454,518 | +0.52(+3.71%) |
May 05, 2016 | 15.18 | 15.32 | 14.06 | 14.14 | 2,183,490 | -0.56(-3.81%) |
May 04, 2016 | 14.79 | 15.33 | 14.28 | 14.71 | 2,563,324 | -0.25(-1.69%) |
May 03, 2016 | 15.06 | 15.28 | 14.62 | 14.96 | 2,372,753 | -0.48(-3.10%) |
May 02, 2016 | 15.01 | 15.67 | 14.93 | 15.44 | 3,340,688 | +0.45(+3.02%) |
Apr 29, 2016 | 16.41 | 16.70 | 13.90 | 14.99 | 13,848,269 | -4.54(-23.24%) |
Apr 28, 2016 | 19.28 | 20.34 | 19.10 | 19.52 | 1,595,564 | +0.17(+0.89%) |
Apr 27, 2016 | 19.87 | 20.45 | 19.00 | 19.35 | 1,773,821 | -0.40(-2.01%) |
Apr 26, 2016 | 19.78 | 20.11 | 19.17 | 19.75 | 2,540,863 | +0.07(+0.37%) |
Apr 25, 2016 | 21.37 | 21.60 | 19.45 | 19.68 | 1,887,277 | -1.69(-7.91%) |
Apr 22, 2016 | 21.60 | 22.30 | 21.00 | 21.37 | 2,330,392 | +0.73(+3.55%) |
Apr 21, 2016 | 21.13 | 21.48 | 20.25 | 20.63 | 2,110,853 | -0.42(-2.02%) |
Apr 20, 2016 | 19.48 | 21.24 | 19.19 | 21.06 | 3,108,387 | +1.42(+7.23%) |
Apr 19, 2016 | 17.75 | 19.78 | 17.75 | 19.64 | 3,622,250 | +2.06(+11.72%) |
Apr 18, 2016 | 17.07 | 18.07 | 16.72 | 17.58 | 1,318,214 | -0.05(-0.26%) |
Apr 15, 2016 | 18.44 | 18.44 | 17.55 | 17.62 | 1,274,793 | -0.92(-4.97%) |
Apr 14, 2016 | 18.45 | 18.65 | 17.89 | 18.55 | 1,618,535 | +0.17(+0.93%) |
Apr 13, 2016 | 17.52 | 18.85 | 17.35 | 18.37 | 2,243,722 | +0.93(+5.34%) |
Apr 12, 2016 | 16.26 | 17.46 | 16.08 | 17.44 | 1,902,988 | +1.31(+8.12%) |
Apr 11, 2016 | 16.15 | 16.80 | 15.97 | 16.13 | 1,420,020 | +0.23(+1.42%) |
Apr 08, 2016 | 15.74 | 16.27 | 15.70 | 15.91 | 1,464,384 | +0.32(+2.03%) |
Apr 07, 2016 | 15.57 | 16.09 | 15.24 | 15.59 | 1,092,898 | -0.27(-1.71%) |
Apr 06, 2016 | 15.46 | 16.13 | 15.38 | 15.86 | 1,083,758 | +0.52(+3.36%) |
Apr 05, 2016 | 15.28 | 15.74 | 15.08 | 15.35 | 1,814,261 | -0.12(-0.76%) |
Apr 04, 2016 | 15.77 | 15.91 | 15.16 | 15.46 | 1,526,869 | -0.29(-1.84%) |
Apr 01, 2016 | 15.75 | 16.21 | 15.39 | 15.75 | 1,496,937 | -0.49(-3.01%) |
Mar 31, 2016 | 16.27 | 16.43 | 15.86 | 16.24 | 1,435,108 | +0.08(+0.50%) |
Mar 30, 2016 | 16.45 | 16.70 | 15.85 | 16.16 | 1,224,095 | +0.24(+1.53%) |
Mar 29, 2016 | 16.02 | 16.41 | 15.16 | 15.92 | 1,600,774 | -0.29(-1.79%) |
Mar 28, 2016 | 16.68 | 16.87 | 15.58 | 16.21 | 1,473,490 | -0.46(-2.77%) |
Mar 24, 2016 | 16.30 | 16.67 | 16.67 | 16.67 | 1,580,960 | -0.19(-1.13%) |
Mar 23, 2016 | 18.18 | 18.40 | 16.73 | 16.86 | 1,521,546 | -1.59(-8.62%) |
Mar 22, 2016 | 17.71 | 18.91 | 17.71 | 18.45 | 1,298,429 | +0.38(+2.10%) |
Mar 21, 2016 | 18.09 | 18.30 | 17.31 | 18.07 | 1,401,301 | -0.22(-1.19%) |
Mar 18, 2016 | 18.75 | 19.41 | 18.11 | 18.28 | 1,987,741 | -0.27(-1.46%) |
Mar 17, 2016 | 17.92 | 18.94 | 17.52 | 18.56 | 2,125,429 | +0.84(+4.75%) |
Mar 16, 2016 | 17.01 | 17.77 | 16.81 | 17.71 | 1,334,246 | +0.75(+4.42%) |
Mar 15, 2016 | 16.60 | 17.03 | 15.84 | 16.96 | 1,483,343 | -0.06(-0.37%) |
Mar 14, 2016 | 17.26 | 17.41 | 16.72 | 17.03 | 1,288,338 | -0.52(-2.94%) |
Mar 11, 2016 | 16.34 | 17.79 | 16.29 | 17.54 | 1,901,548 | +1.49(+9.26%) |
Mar 10, 2016 | 17.03 | 17.17 | 15.65 | 16.06 | 1,920,812 | -0.94(-5.52%) |
Mar 09, 2016 | 16.43 | 17.31 | 15.86 | 16.99 | 1,717,915 | +1.08(+6.80%) |
Mar 08, 2016 | 18.25 | 18.27 | 15.84 | 15.91 | 3,185,346 | -2.63(-14.20%) |
Mar 07, 2016 | 18.07 | 19.41 | 17.91 | 18.54 | 2,180,176 | +0.58(+3.21%) |
Mar 04, 2016 | 17.02 | 19.10 | 16.50 | 17.97 | 3,254,461 | +1.57(+9.57%) |
Mar 03, 2016 | 16.65 | 16.90 | 15.98 | 16.40 | 1,994,750 | -0.19(-1.14%) |
Mar 02, 2016 | 16.87 | 16.90 | 15.79 | 16.59 | 2,219,801 | -0.40(-2.34%) |