Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.63 | 16.94 | 16.50 | 16.59 | 3,004,358 | +0.01(+0.05%) |
May 27, 2016 | 16.66 | 16.58 | 16.58 | 16.58 | 2,932,369 | -0.10(-0.59%) |
May 26, 2016 | 16.79 | 16.89 | 16.54 | 16.68 | 4,032,318 | +0.10(+0.59%) |
May 25, 2016 | 15.89 | 16.59 | 15.89 | 16.58 | 3,338,446 | +0.89(+5.68%) |
May 24, 2016 | 15.58 | 15.75 | 14.95 | 15.69 | 3,026,721 | +0.26(+1.68%) |
May 23, 2016 | 15.40 | 15.53 | 15.19 | 15.43 | 3,342,580 | -0.12(-0.75%) |
May 20, 2016 | 15.33 | 15.71 | 15.30 | 15.55 | 3,308,080 | +0.24(+1.57%) |
May 19, 2016 | 15.26 | 15.44 | 14.90 | 15.31 | 3,729,212 | -0.17(-1.09%) |
May 18, 2016 | 15.90 | 16.15 | 14.98 | 15.48 | 2,467,915 | -0.53(-3.29%) |
May 17, 2016 | 15.82 | 16.37 | 15.72 | 16.00 | 3,340,835 | +0.22(+1.41%) |
May 16, 2016 | 15.63 | 16.10 | 15.62 | 15.78 | 2,888,357 | +0.35(+2.25%) |
May 13, 2016 | 15.73 | 15.96 | 15.34 | 15.43 | 2,864,317 | -0.38(-2.42%) |
May 12, 2016 | 16.09 | 16.26 | 15.61 | 15.81 | 3,226,942 | -0.11(-0.67%) |
May 11, 2016 | 15.80 | 16.14 | 15.45 | 15.92 | 3,323,629 | +0.09(+0.56%) |
May 10, 2016 | 15.28 | 15.89 | 15.28 | 15.83 | 3,348,339 | +0.63(+4.16%) |
May 09, 2016 | 15.77 | 15.86 | 15.15 | 15.20 | 3,781,142 | -0.72(-4.53%) |
May 06, 2016 | 15.37 | 16.05 | 15.37 | 15.92 | 3,329,998 | +0.37(+2.35%) |
May 05, 2016 | 16.19 | 16.50 | 15.38 | 15.56 | 3,916,808 | -0.10(-0.63%) |
May 04, 2016 | 16.61 | 16.72 | 15.63 | 15.65 | 6,089,553 | -0.92(-5.54%) |
May 03, 2016 | 16.77 | 16.92 | 16.31 | 16.57 | 4,280,018 | -0.57(-3.33%) |
May 02, 2016 | 17.52 | 17.58 | 16.81 | 17.14 | 5,426,280 | -0.46(-2.63%) |
Apr 29, 2016 | 17.07 | 17.82 | 17.07 | 17.61 | 4,601,169 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.62 | 16.61 | 17.07 | 5,635,449 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.02 | 7,114,322 | +0.49(+2.97%) |
Apr 26, 2016 | 16.78 | 17.01 | 16.38 | 16.53 | 5,787,789 | -0.14(-0.86%) |
Apr 25, 2016 | 16.87 | 16.99 | 16.42 | 16.67 | 3,314,768 | -0.32(-1.89%) |
Apr 22, 2016 | 16.77 | 17.36 | 16.65 | 16.99 | 7,207,032 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.01 | 16.41 | 16.68 | 4,547,957 | -0.04(-0.21%) |
Apr 20, 2016 | 16.30 | 17.05 | 16.14 | 16.71 | 6,756,830 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,509,727 | +0.56(+3.54%) |
Apr 18, 2016 | 16.36 | 16.36 | 15.04 | 15.86 | 4,022,563 | +0.13(+0.85%) |
Apr 15, 2016 | 15.64 | 15.78 | 15.35 | 15.72 | 5,032,434 | -0.53(-3.29%) |
Apr 14, 2016 | 16.70 | 16.86 | 16.11 | 16.26 | 4,039,907 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.26 | 16.63 | 3,256,226 | +0.03(+0.16%) |
Apr 12, 2016 | 15.86 | 16.74 | 15.72 | 16.60 | 6,639,204 | +0.89(+5.68%) |
Apr 11, 2016 | 15.62 | 16.19 | 15.42 | 15.71 | 4,727,269 | +0.20(+1.26%) |
Apr 08, 2016 | 15.39 | 15.78 | 15.26 | 15.51 | 3,862,529 | +0.62(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.90 | 3,470,776 | -0.28(-1.82%) |
Apr 06, 2016 | 14.82 | 15.37 | 14.58 | 15.17 | 3,545,047 | +0.55(+3.78%) |
Apr 05, 2016 | 14.39 | 14.88 | 14.32 | 14.62 | 3,542,261 | +0.03(+0.18%) |
Apr 04, 2016 | 14.82 | 14.92 | 14.42 | 14.59 | 4,804,710 | -0.17(-1.15%) |
Apr 01, 2016 | 15.31 | 15.58 | 14.72 | 14.76 | 5,572,716 | -0.94(-6.02%) |
Mar 31, 2016 | 15.30 | 15.96 | 15.30 | 15.71 | 5,167,347 | +0.37(+2.44%) |
Mar 30, 2016 | 15.38 | 15.64 | 15.16 | 15.33 | 4,378,584 | +0.20(+1.30%) |
Mar 29, 2016 | 14.56 | 15.24 | 14.45 | 15.14 | 3,642,597 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.73 | 14.93 | 3,525,996 | -0.16(-1.06%) |
Mar 24, 2016 | 14.71 | 15.09 | 15.09 | 15.09 | 4,051,470 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,541,743 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.62 | 15.21 | 15.28 | 2,942,014 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.71 | 15.02 | 15.61 | 4,106,624 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.27 | 15.38 | 7,032,540 | -0.95(-5.84%) |
Mar 17, 2016 | 16.37 | 16.49 | 16.13 | 16.33 | 4,809,868 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.37 | 15.96 | 16.21 | 4,170,733 | +0.25(+1.56%) |
Mar 15, 2016 | 15.56 | 16.00 | 15.23 | 15.96 | 4,241,707 | +0.14(+0.90%) |
Mar 14, 2016 | 15.38 | 16.23 | 15.34 | 15.81 | 4,131,916 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.97 | 5,451,008 | +0.20(+1.24%) |
Mar 10, 2016 | 15.54 | 16.04 | 15.33 | 15.77 | 5,585,747 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.38 | 15.71 | 5,541,775 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,172,828 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.53 | 15.43 | 16.34 | 8,440,897 | +0.84(+5.44%) |
Mar 04, 2016 | 15.20 | 15.32 | 14.79 | 15.50 | 7,689,016 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.04 | 8,490,808 | +0.62(+4.30%) |
Mar 02, 2016 | 13.94 | 14.43 | 13.80 | 14.42 | 6,031,305 | +0.41(+2.91%) |