Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.76 | 17.06 | 16.63 | 16.71 | 2,982,548 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,081 | -0.10(-0.59%) |
May 26, 2016 | 16.92 | 17.02 | 16.67 | 16.80 | 4,003,045 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,314,210 | +0.90(+5.68%) |
May 24, 2016 | 15.70 | 15.87 | 15.06 | 15.80 | 3,004,748 | +0.26(+1.68%) |
May 23, 2016 | 15.52 | 15.65 | 15.31 | 15.54 | 3,318,314 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.41 | 15.66 | 3,284,065 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.42 | 3,702,139 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.09 | 15.59 | 2,449,999 | -0.53(-3.29%) |
May 17, 2016 | 15.94 | 16.49 | 15.83 | 16.12 | 3,316,582 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.22 | 15.73 | 15.89 | 2,867,389 | +0.35(+2.25%) |
May 13, 2016 | 15.85 | 16.08 | 15.45 | 15.54 | 2,843,524 | -0.39(-2.42%) |
May 12, 2016 | 16.21 | 16.38 | 15.72 | 15.93 | 3,203,516 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.04 | 3,299,501 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.95 | 3,324,032 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.27 | 15.31 | 3,753,692 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.04 | 3,305,823 | +0.37(+2.35%) |
May 05, 2016 | 16.31 | 16.62 | 15.49 | 15.67 | 3,888,374 | -0.10(-0.63%) |
May 04, 2016 | 16.73 | 16.85 | 15.75 | 15.77 | 6,045,346 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,248,947 | -0.57(-3.33%) |
May 02, 2016 | 17.64 | 17.71 | 16.94 | 17.27 | 5,386,888 | -0.47(-2.63%) |
Apr 29, 2016 | 17.20 | 17.95 | 17.20 | 17.73 | 4,567,766 | +0.54(+3.13%) |
Apr 28, 2016 | 17.00 | 17.75 | 16.73 | 17.20 | 5,594,538 | +0.05(+0.31%) |
Apr 27, 2016 | 16.76 | 17.22 | 16.72 | 17.14 | 7,062,676 | +0.49(+2.97%) |
Apr 26, 2016 | 16.90 | 17.13 | 16.50 | 16.65 | 5,745,772 | -0.14(-0.86%) |
Apr 25, 2016 | 16.99 | 17.11 | 16.54 | 16.79 | 3,290,705 | -0.32(-1.89%) |
Apr 22, 2016 | 16.89 | 17.48 | 16.77 | 17.11 | 7,154,712 | +0.31(+1.87%) |
Apr 21, 2016 | 16.92 | 17.13 | 16.53 | 16.80 | 4,514,941 | -0.04(-0.21%) |
Apr 20, 2016 | 16.41 | 17.18 | 16.26 | 16.84 | 6,707,779 | +0.30(+1.79%) |
Apr 19, 2016 | 16.09 | 16.60 | 15.92 | 16.54 | 5,469,729 | +0.57(+3.54%) |
Apr 18, 2016 | 16.48 | 16.48 | 15.15 | 15.97 | 3,993,361 | +0.13(+0.85%) |
Apr 15, 2016 | 15.75 | 15.89 | 15.46 | 15.84 | 4,995,901 | -0.54(-3.29%) |
Apr 14, 2016 | 16.82 | 16.98 | 16.23 | 16.38 | 4,010,579 | -0.37(-2.20%) |
Apr 13, 2016 | 16.76 | 16.87 | 16.37 | 16.75 | 3,232,588 | +0.03(+0.16%) |
Apr 12, 2016 | 15.97 | 16.86 | 15.84 | 16.72 | 6,591,007 | +0.90(+5.68%) |
Apr 11, 2016 | 15.73 | 16.31 | 15.53 | 15.82 | 4,692,952 | +0.20(+1.26%) |
Apr 08, 2016 | 15.50 | 15.89 | 15.37 | 15.62 | 3,834,489 | +0.62(+4.13%) |
Apr 07, 2016 | 15.02 | 15.46 | 14.77 | 15.00 | 3,445,580 | -0.28(-1.82%) |
Apr 06, 2016 | 14.92 | 15.48 | 14.69 | 15.28 | 3,519,311 | +0.56(+3.78%) |
Apr 05, 2016 | 14.49 | 14.99 | 14.42 | 14.73 | 3,516,546 | +0.03(+0.18%) |
Apr 04, 2016 | 14.92 | 15.03 | 14.53 | 14.70 | 4,769,830 | -0.17(-1.15%) |
Apr 01, 2016 | 15.42 | 15.70 | 14.83 | 14.87 | 5,532,261 | -0.95(-6.02%) |
Mar 31, 2016 | 15.41 | 16.07 | 15.41 | 15.82 | 5,129,835 | +0.38(+2.44%) |
Mar 30, 2016 | 15.49 | 15.76 | 15.27 | 15.44 | 4,346,798 | +0.20(+1.30%) |
Mar 29, 2016 | 14.66 | 15.35 | 14.56 | 15.25 | 3,616,153 | +0.21(+1.37%) |
Mar 28, 2016 | 15.14 | 15.29 | 14.83 | 15.04 | 3,500,399 | -0.16(-1.06%) |
Mar 24, 2016 | 14.82 | 15.20 | 15.20 | 15.20 | 4,022,059 | +0.02(+0.12%) |
Mar 23, 2016 | 15.20 | 15.51 | 15.02 | 15.18 | 3,516,032 | -0.21(-1.34%) |
Mar 22, 2016 | 15.53 | 15.73 | 15.32 | 15.39 | 2,920,656 | -0.33(-2.11%) |
Mar 21, 2016 | 15.35 | 15.82 | 15.13 | 15.72 | 4,076,812 | +0.23(+1.51%) |
Mar 18, 2016 | 16.30 | 16.84 | 15.38 | 15.49 | 6,981,487 | -0.96(-5.84%) |
Mar 17, 2016 | 16.49 | 16.61 | 16.25 | 16.45 | 4,774,951 | +0.13(+0.77%) |
Mar 16, 2016 | 16.18 | 16.49 | 16.07 | 16.32 | 4,140,455 | +0.25(+1.56%) |
Mar 15, 2016 | 15.67 | 16.12 | 15.34 | 16.07 | 4,210,914 | +0.14(+0.90%) |
Mar 14, 2016 | 15.49 | 16.35 | 15.45 | 15.93 | 4,101,921 | -0.15(-0.95%) |
Mar 11, 2016 | 15.95 | 16.37 | 15.93 | 16.08 | 5,411,437 | +0.20(+1.24%) |
Mar 10, 2016 | 15.65 | 16.15 | 15.44 | 15.88 | 5,545,197 | +0.06(+0.40%) |
Mar 09, 2016 | 15.93 | 16.46 | 15.49 | 15.82 | 5,501,544 | +0.21(+1.32%) |
Mar 08, 2016 | 16.29 | 16.34 | 15.53 | 15.62 | 6,128,016 | -0.84(-5.13%) |
Mar 07, 2016 | 15.56 | 16.65 | 15.54 | 16.46 | 8,379,620 | +0.85(+5.43%) |
Mar 04, 2016 | 15.31 | 15.43 | 14.90 | 15.61 | 7,633,197 | +0.46(+3.07%) |
Mar 03, 2016 | 14.10 | 15.28 | 14.09 | 15.15 | 8,429,169 | +0.63(+4.31%) |
Mar 02, 2016 | 14.04 | 14.54 | 13.90 | 14.52 | 5,987,520 | +0.41(+2.91%) |