Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.21 | 18.68 | 18.12 | 18.26 | 3,743,816 | +0.17(+0.92%) |
May 27, 2016 | 17.94 | 18.09 | 18.09 | 18.09 | 3,085,619 | -0.02(-0.11%) |
May 26, 2016 | 18.41 | 18.66 | 18.09 | 18.11 | 4,637,011 | -0.04(-0.22%) |
May 25, 2016 | 17.90 | 18.48 | 17.77 | 18.15 | 4,614,654 | +0.51(+2.89%) |
May 24, 2016 | 17.82 | 17.90 | 17.33 | 17.64 | 3,943,329 | -0.01(-0.06%) |
May 23, 2016 | 17.64 | 17.83 | 17.20 | 17.65 | 4,211,542 | -0.26(-1.48%) |
May 20, 2016 | 17.05 | 17.98 | 16.85 | 17.91 | 5,379,896 | +0.99(+5.85%) |
May 19, 2016 | 17.07 | 17.33 | 16.71 | 16.92 | 5,616,244 | -0.42(-2.43%) |
May 18, 2016 | 18.08 | 18.31 | 17.00 | 17.34 | 4,882,267 | -0.83(-4.58%) |
May 17, 2016 | 17.73 | 18.33 | 17.71 | 18.18 | 3,560,786 | +0.42(+2.37%) |
May 16, 2016 | 17.51 | 18.01 | 17.51 | 17.76 | 3,267,361 | +0.70(+4.08%) |
May 13, 2016 | 17.01 | 17.72 | 16.98 | 17.06 | 2,960,018 | -0.49(-2.79%) |
May 12, 2016 | 18.05 | 18.32 | 17.47 | 17.55 | 3,990,085 | -0.17(-0.94%) |
May 11, 2016 | 17.12 | 17.95 | 16.84 | 17.72 | 4,910,150 | +0.50(+2.90%) |
May 10, 2016 | 16.84 | 17.24 | 16.62 | 17.22 | 3,014,594 | +0.74(+4.52%) |
May 09, 2016 | 16.41 | 16.58 | 16.00 | 16.47 | 3,560,608 | -0.11(-0.65%) |
May 06, 2016 | 16.61 | 17.17 | 16.44 | 16.58 | 3,855,596 | -0.19(-1.11%) |
May 05, 2016 | 17.33 | 17.59 | 16.51 | 16.77 | 4,700,157 | +0.09(+0.53%) |
May 04, 2016 | 17.24 | 17.54 | 16.44 | 16.68 | 4,821,019 | -0.42(-2.46%) |
May 03, 2016 | 17.52 | 17.93 | 16.98 | 17.10 | 6,282,870 | -0.83(-4.65%) |
May 02, 2016 | 17.48 | 17.94 | 17.27 | 17.93 | 7,687,166 | +0.36(+2.06%) |
Apr 29, 2016 | 17.09 | 18.12 | 17.03 | 17.57 | 8,984,513 | +0.78(+4.67%) |
Apr 28, 2016 | 16.96 | 17.87 | 16.78 | 16.79 | 7,703,478 | +0.27(+1.66%) |
Apr 27, 2016 | 16.11 | 16.77 | 15.88 | 16.51 | 7,557,987 | +0.64(+4.01%) |
Apr 26, 2016 | 15.24 | 15.89 | 15.10 | 15.87 | 4,428,445 | +0.85(+5.67%) |
Apr 25, 2016 | 15.41 | 15.45 | 14.79 | 15.02 | 3,555,804 | -0.53(-3.40%) |
Apr 22, 2016 | 15.26 | 15.75 | 15.08 | 15.55 | 3,544,933 | +0.44(+2.92%) |
Apr 21, 2016 | 15.38 | 15.38 | 14.66 | 15.11 | 5,384,138 | -0.13(-0.84%) |
Apr 20, 2016 | 15.17 | 15.79 | 15.05 | 15.24 | 4,881,395 | -0.08(-0.51%) |
Apr 19, 2016 | 14.75 | 15.60 | 14.67 | 15.32 | 3,767,180 | +0.73(+5.04%) |
Apr 18, 2016 | 13.47 | 14.79 | 13.26 | 14.58 | 3,336,357 | +0.31(+2.20%) |
Apr 15, 2016 | 14.40 | 14.77 | 14.17 | 14.27 | 3,212,464 | -0.34(-2.35%) |
Apr 14, 2016 | 14.40 | 14.66 | 14.22 | 14.61 | 2,757,631 | +0.28(+1.98%) |
Apr 13, 2016 | 14.92 | 14.92 | 14.22 | 14.33 | 5,110,377 | -0.60(-4.01%) |
Apr 12, 2016 | 14.35 | 15.45 | 14.26 | 14.92 | 4,313,669 | +0.79(+5.62%) |
Apr 11, 2016 | 14.22 | 14.46 | 14.05 | 14.13 | 3,055,568 | +0.07(+0.49%) |
Apr 08, 2016 | 13.87 | 14.14 | 13.58 | 14.06 | 3,526,691 | +0.67(+4.97%) |
Apr 07, 2016 | 13.40 | 13.70 | 13.17 | 13.40 | 3,078,465 | -0.09(-0.65%) |
Apr 06, 2016 | 13.34 | 13.54 | 12.92 | 13.48 | 3,880,115 | +0.36(+2.76%) |
Apr 05, 2016 | 12.87 | 13.45 | 12.79 | 13.12 | 4,914,382 | +0.11(+0.83%) |
Apr 04, 2016 | 13.53 | 13.92 | 12.94 | 13.01 | 3,600,490 | -0.52(-3.84%) |
Apr 01, 2016 | 13.38 | 13.61 | 13.06 | 13.53 | 3,915,379 | -0.29(-2.13%) |
Mar 31, 2016 | 13.38 | 13.98 | 13.37 | 13.83 | 6,244,288 | +0.42(+3.14%) |
Mar 30, 2016 | 13.50 | 13.68 | 13.07 | 13.41 | 4,655,490 | +0.24(+1.79%) |
Mar 29, 2016 | 12.67 | 13.20 | 12.51 | 13.17 | 4,244,730 | +0.22(+1.66%) |
Mar 28, 2016 | 13.16 | 13.16 | 12.49 | 12.95 | 3,413,909 | -0.17(-1.27%) |
Mar 24, 2016 | 12.35 | 13.12 | 13.12 | 13.12 | 3,771,788 | +0.36(+2.84%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.70 | 12.76 | 3,473,669 | -0.38(-2.91%) |
Mar 22, 2016 | 12.97 | 13.34 | 12.92 | 13.14 | 3,747,930 | -0.02(-0.15%) |
Mar 21, 2016 | 12.90 | 13.29 | 12.78 | 13.16 | 3,377,427 | +0.24(+1.82%) |
Mar 18, 2016 | 13.21 | 13.46 | 12.68 | 12.93 | 8,993,596 | -0.16(-1.20%) |
Mar 17, 2016 | 13.16 | 13.44 | 12.85 | 13.08 | 5,151,492 | +0.14(+1.06%) |
Mar 16, 2016 | 12.71 | 13.06 | 12.27 | 12.94 | 5,592,411 | +0.50(+4.02%) |
Mar 15, 2016 | 12.30 | 12.53 | 11.96 | 12.45 | 5,524,327 | -0.19(-1.47%) |
Mar 14, 2016 | 11.79 | 12.65 | 11.55 | 12.63 | 6,299,843 | +0.28(+2.30%) |
Mar 11, 2016 | 11.82 | 12.45 | 11.81 | 12.35 | 6,739,272 | +0.89(+7.78%) |
Mar 10, 2016 | 11.35 | 11.70 | 11.07 | 11.46 | 8,504,741 | -0.03(-0.26%) |
Mar 09, 2016 | 10.44 | 11.66 | 10.25 | 11.48 | 10,717,549 | +1.29(+12.69%) |
Mar 08, 2016 | 10.03 | 10.62 | 9.525 | 10.19 | 13,142,842 | +0.01(+0.10%) |
Mar 07, 2016 | 10.74 | 11.17 | 10.01 | 10.18 | 11,433,896 | -0.54(-5.03%) |
Mar 04, 2016 | 10.61 | 10.70 | 10.18 | 10.72 | 11,191,324 | +0.36(+3.50%) |
Mar 03, 2016 | 9.927 | 10.50 | 9.809 | 10.36 | 18,669,158 | +0.36(+3.63%) |
Mar 02, 2016 | 9.388 | 10.10 | 9.231 | 9.995 | 15,346,267 | +0.58(+6.14%) |