Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.63 | 16.93 | 16.50 | 16.59 | 3,005,144 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,933,136 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.67 | 4,033,374 | +0.10(+0.59%) |
May 25, 2016 | 15.88 | 16.59 | 15.88 | 16.58 | 3,339,320 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,027,513 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,343,455 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.70 | 15.29 | 15.54 | 3,308,946 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.30 | 3,730,188 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.97 | 15.47 | 2,468,561 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.71 | 16.00 | 3,341,710 | +0.22(+1.41%) |
May 16, 2016 | 15.62 | 16.09 | 15.61 | 15.77 | 2,889,114 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.95 | 15.34 | 15.43 | 2,865,067 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.60 | 15.81 | 3,227,787 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.44 | 15.92 | 3,324,499 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,349,215 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.85 | 15.15 | 15.19 | 3,782,131 | -0.72(-4.54%) |
May 06, 2016 | 15.36 | 16.05 | 15.36 | 15.92 | 3,330,869 | +0.37(+2.35%) |
May 05, 2016 | 16.18 | 16.50 | 15.37 | 15.55 | 3,917,833 | -0.10(-0.63%) |
May 04, 2016 | 16.60 | 16.72 | 15.63 | 15.65 | 6,091,148 | -0.92(-5.54%) |
May 03, 2016 | 16.76 | 16.91 | 16.31 | 16.57 | 4,281,138 | -0.57(-3.33%) |
May 02, 2016 | 17.51 | 17.57 | 16.81 | 17.14 | 5,427,701 | -0.46(-2.63%) |
Apr 29, 2016 | 17.07 | 17.81 | 17.07 | 17.60 | 4,602,373 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.61 | 16.60 | 17.07 | 5,636,924 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.01 | 7,116,185 | +0.49(+2.97%) |
Apr 26, 2016 | 16.77 | 17.00 | 16.38 | 16.52 | 5,789,304 | -0.14(-0.86%) |
Apr 25, 2016 | 16.86 | 16.99 | 16.41 | 16.67 | 3,315,636 | -0.32(-1.89%) |
Apr 22, 2016 | 16.76 | 17.35 | 16.65 | 16.99 | 7,208,918 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.00 | 16.41 | 16.67 | 4,549,148 | -0.04(-0.21%) |
Apr 20, 2016 | 16.29 | 17.05 | 16.14 | 16.71 | 6,758,599 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,511,170 | +0.56(+3.54%) |
Apr 18, 2016 | 16.35 | 16.35 | 15.03 | 15.85 | 4,023,616 | +0.13(+0.85%) |
Apr 15, 2016 | 15.63 | 15.77 | 15.35 | 15.72 | 5,033,752 | -0.53(-3.29%) |
Apr 14, 2016 | 16.69 | 16.85 | 16.10 | 16.26 | 4,040,964 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.25 | 16.62 | 3,257,079 | +0.03(+0.16%) |
Apr 12, 2016 | 15.85 | 16.73 | 15.72 | 16.59 | 6,640,942 | +0.89(+5.68%) |
Apr 11, 2016 | 15.61 | 16.18 | 15.42 | 15.70 | 4,728,507 | +0.20(+1.26%) |
Apr 08, 2016 | 15.38 | 15.77 | 15.26 | 15.51 | 3,863,540 | +0.61(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.89 | 3,471,685 | -0.28(-1.82%) |
Apr 06, 2016 | 14.81 | 15.36 | 14.58 | 15.17 | 3,545,975 | +0.55(+3.78%) |
Apr 05, 2016 | 14.38 | 14.87 | 14.31 | 14.62 | 3,543,188 | +0.03(+0.18%) |
Apr 04, 2016 | 14.81 | 14.92 | 14.42 | 14.59 | 4,805,968 | -0.17(-1.15%) |
Apr 01, 2016 | 15.30 | 15.58 | 14.71 | 14.76 | 5,574,175 | -0.94(-6.02%) |
Mar 31, 2016 | 15.29 | 15.95 | 15.29 | 15.70 | 5,168,700 | +0.37(+2.44%) |
Mar 30, 2016 | 15.37 | 15.64 | 15.16 | 15.33 | 4,379,731 | +0.20(+1.30%) |
Mar 29, 2016 | 14.55 | 15.24 | 14.45 | 15.13 | 3,643,550 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.72 | 14.93 | 3,526,919 | -0.16(-1.06%) |
Mar 24, 2016 | 14.70 | 15.09 | 15.09 | 15.09 | 4,052,531 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,542,670 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.61 | 15.20 | 15.28 | 2,942,784 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.70 | 15.02 | 15.60 | 4,107,700 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.26 | 15.37 | 7,034,381 | -0.95(-5.84%) |
Mar 17, 2016 | 16.36 | 16.49 | 16.13 | 16.33 | 4,811,127 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.36 | 15.95 | 16.20 | 4,171,825 | +0.25(+1.56%) |
Mar 15, 2016 | 15.55 | 16.00 | 15.22 | 15.95 | 4,242,817 | +0.14(+0.90%) |
Mar 14, 2016 | 15.37 | 16.23 | 15.34 | 15.81 | 4,132,998 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.96 | 5,452,435 | +0.20(+1.24%) |
Mar 10, 2016 | 15.53 | 16.03 | 15.33 | 15.77 | 5,587,209 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.37 | 15.70 | 5,543,225 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,174,443 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.52 | 15.42 | 16.34 | 8,443,106 | +0.84(+5.43%) |
Mar 04, 2016 | 15.19 | 15.31 | 14.78 | 15.49 | 7,691,028 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.03 | 8,493,030 | +0.62(+4.31%) |
Mar 02, 2016 | 13.93 | 14.43 | 13.79 | 14.41 | 6,032,883 | +0.41(+2.91%) |