Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.59 | 17.20 | 16.40 | 16.77 | 24,945,918 | +0.15(+0.90%) |
May 27, 2016 | 16.95 | 16.62 | 16.62 | 16.62 | 20,209,200 | -0.51(-2.98%) |
May 26, 2016 | 17.60 | 17.78 | 16.97 | 17.13 | 15,775,417 | -0.15(-0.87%) |
May 25, 2016 | 16.71 | 17.49 | 16.24 | 17.28 | 21,650,108 | +0.37(+2.19%) |
May 24, 2016 | 17.50 | 17.80 | 16.89 | 16.91 | 18,609,284 | -1.00(-5.58%) |
May 23, 2016 | 17.85 | 18.21 | 17.67 | 17.91 | 14,188,105 | -0.29(-1.59%) |
May 20, 2016 | 18.30 | 18.47 | 17.60 | 18.20 | 15,001,716 | +0.05(+0.28%) |
May 19, 2016 | 17.27 | 18.29 | 17.05 | 18.15 | 24,396,692 | +0.53(+3.01%) |
May 18, 2016 | 19.02 | 19.38 | 17.57 | 17.62 | 29,601,688 | -1.75(-9.03%) |
May 17, 2016 | 18.78 | 19.73 | 18.67 | 19.37 | 24,633,320 | +0.46(+2.43%) |
May 16, 2016 | 18.89 | 19.14 | 18.65 | 18.91 | 14,310,866 | +0.50(+2.72%) |
May 13, 2016 | 18.09 | 18.69 | 18.09 | 18.41 | 13,043,577 | +0.29(+1.60%) |
May 12, 2016 | 18.42 | 18.65 | 17.95 | 18.12 | 11,745,492 | -0.32(-1.74%) |
May 11, 2016 | 18.45 | 18.75 | 17.86 | 18.44 | 17,899,258 | +0.51(+2.84%) |
May 10, 2016 | 17.42 | 18.00 | 17.21 | 17.93 | 14,466,714 | +0.54(+3.11%) |
May 09, 2016 | 17.81 | 17.88 | 17.30 | 17.39 | 15,197,351 | -1.08(-5.85%) |
May 06, 2016 | 18.16 | 18.84 | 18.14 | 18.47 | 17,339,004 | +0.60(+3.36%) |
May 05, 2016 | 17.81 | 18.19 | 17.49 | 17.87 | 16,442,307 | +0.41(+2.35%) |
May 04, 2016 | 17.81 | 18.47 | 17.32 | 17.46 | 24,376,496 | -0.92(-5.01%) |
May 03, 2016 | 18.71 | 18.91 | 18.18 | 18.38 | 21,664,622 | -0.73(-3.82%) |
May 02, 2016 | 19.46 | 19.50 | 18.83 | 19.11 | 32,055,396 | -0.26(-1.34%) |
Apr 29, 2016 | 17.96 | 19.40 | 17.95 | 19.37 | 35,558,320 | +1.82(+10.37%) |
Apr 28, 2016 | 16.79 | 17.65 | 16.76 | 17.55 | 18,303,996 | +0.94(+5.66%) |
Apr 27, 2016 | 16.59 | 16.72 | 16.12 | 16.61 | 18,355,888 | +0.13(+0.79%) |
Apr 26, 2016 | 16.16 | 16.59 | 16.03 | 16.48 | 15,014,307 | +0.37(+2.30%) |
Apr 25, 2016 | 16.25 | 16.29 | 16.01 | 16.11 | 13,938,859 | -0.01(-0.06%) |
Apr 22, 2016 | 16.14 | 16.55 | 15.81 | 16.12 | 15,879,807 | -0.22(-1.35%) |
Apr 21, 2016 | 16.23 | 16.70 | 16.02 | 16.34 | 24,332,052 | +0.45(+2.83%) |
Apr 20, 2016 | 16.31 | 16.65 | 15.61 | 15.89 | 24,825,356 | -0.43(-2.63%) |
Apr 19, 2016 | 16.37 | 16.57 | 16.10 | 16.32 | 20,983,630 | +0.50(+3.16%) |
Apr 18, 2016 | 15.92 | 15.92 | 15.54 | 15.82 | 11,408,959 | +0.18(+1.15%) |
Apr 15, 2016 | 15.48 | 15.76 | 15.19 | 15.64 | 12,919,359 | +0.22(+1.43%) |
Apr 14, 2016 | 16.00 | 16.14 | 15.10 | 15.42 | 21,159,466 | -0.63(-3.93%) |
Apr 13, 2016 | 16.01 | 16.25 | 15.86 | 16.05 | 15,609,475 | -0.30(-1.83%) |
Apr 12, 2016 | 16.28 | 16.66 | 15.95 | 16.35 | 19,119,184 | +0.04(+0.25%) |
Apr 11, 2016 | 15.45 | 16.37 | 15.42 | 16.31 | 26,117,556 | +1.13(+7.44%) |
Apr 08, 2016 | 14.61 | 15.32 | 14.61 | 15.18 | 20,664,516 | +0.66(+4.55%) |
Apr 07, 2016 | 14.28 | 14.67 | 14.25 | 14.52 | 23,742,776 | +0.55(+3.94%) |
Apr 06, 2016 | 13.91 | 14.10 | 13.80 | 13.97 | 17,236,542 | -0.04(-0.29%) |
Apr 05, 2016 | 13.90 | 14.05 | 13.52 | 14.01 | 13,424,163 | +0.51(+3.78%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.39 | 13.50 | 11,364,486 | -0.15(-1.10%) |
Apr 01, 2016 | 13.21 | 13.70 | 13.04 | 13.65 | 14,610,583 | +0.07(+0.52%) |
Mar 31, 2016 | 13.96 | 14.00 | 13.57 | 13.58 | 11,407,417 | -0.16(-1.16%) |
Mar 30, 2016 | 13.94 | 14.04 | 13.50 | 13.74 | 15,901,126 | -0.31(-2.21%) |
Mar 29, 2016 | 13.71 | 14.15 | 13.54 | 14.05 | 18,278,092 | +0.44(+3.23%) |
Mar 28, 2016 | 13.56 | 13.69 | 13.34 | 13.61 | 9,792,338 | +0.05(+0.37%) |
Mar 24, 2016 | 13.38 | 13.56 | 13.56 | 13.56 | 13,018,800 | +0.29(+2.19%) |
Mar 23, 2016 | 13.93 | 13.93 | 13.23 | 13.27 | 31,731,788 | -1.23(-8.48%) |
Mar 22, 2016 | 14.98 | 15.07 | 14.42 | 14.50 | 16,880,300 | -0.19(-1.29%) |
Mar 21, 2016 | 14.63 | 14.90 | 14.54 | 14.69 | 15,666,306 | -0.05(-0.34%) |
Mar 18, 2016 | 14.67 | 15.02 | 14.55 | 14.74 | 23,750,462 | -0.04(-0.27%) |
Mar 17, 2016 | 15.25 | 15.52 | 14.75 | 14.78 | 31,421,120 | -0.40(-2.64%) |
Mar 16, 2016 | 13.96 | 15.22 | 13.74 | 15.18 | 30,388,976 | +0.99(+6.98%) |
Mar 15, 2016 | 13.78 | 14.25 | 13.63 | 14.19 | 26,884,936 | +0.52(+3.80%) |
Mar 14, 2016 | 14.07 | 14.28 | 13.66 | 13.67 | 18,798,920 | -0.28(-2.01%) |
Mar 11, 2016 | 14.10 | 14.34 | 13.87 | 13.95 | 15,392,858 | -0.22(-1.55%) |
Mar 10, 2016 | 13.97 | 14.36 | 13.86 | 14.17 | 23,644,040 | +0.48(+3.51%) |
Mar 09, 2016 | 12.89 | 13.79 | 12.64 | 13.69 | 38,496,724 | +0.36(+2.70%) |
Mar 08, 2016 | 14.14 | 14.32 | 13.14 | 13.33 | 25,465,300 | -0.53(-3.82%) |
Mar 07, 2016 | 13.97 | 14.67 | 13.61 | 13.86 | 31,941,136 | +0.14(+1.02%) |
Mar 04, 2016 | 14.05 | 14.80 | 13.61 | 13.72 | 31,811,168 | -0.19(-1.37%) |
Mar 03, 2016 | 13.57 | 14.09 | 13.56 | 13.91 | 20,358,172 | +0.33(+2.43%) |
Mar 02, 2016 | 13.30 | 13.60 | 13.23 | 13.58 | 14,804,788 | +0.31(+2.34%) |