Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.08 | 18.19 | 17.79 | 17.94 | 2,595,786 | -0.06(-0.33%) |
May 27, 2016 | 18.16 | 18.00 | 18.00 | 18.00 | 3,981,800 | -0.18(-0.99%) |
May 26, 2016 | 18.67 | 18.92 | 18.16 | 18.18 | 3,726,886 | -0.56(-2.99%) |
May 25, 2016 | 18.48 | 18.94 | 18.38 | 18.74 | 6,429,341 | +0.35(+1.90%) |
May 24, 2016 | 18.25 | 18.48 | 18.05 | 18.39 | 3,068,502 | +0.25(+1.38%) |
May 23, 2016 | 17.99 | 18.35 | 17.75 | 18.14 | 1,650,268 | +0.11(+0.61%) |
May 20, 2016 | 17.70 | 18.15 | 17.70 | 18.03 | 2,386,605 | +0.34(+1.92%) |
May 19, 2016 | 17.60 | 18.12 | 17.43 | 17.69 | 2,694,133 | +0.00(+0.00%) |
May 18, 2016 | 17.69 | 18.22 | 17.56 | 17.69 | 2,047,086 | -0.16(-0.90%) |
May 17, 2016 | 17.75 | 18.21 | 17.52 | 17.85 | 3,540,106 | +0.08(+0.45%) |
May 16, 2016 | 17.46 | 17.85 | 17.40 | 17.77 | 2,122,926 | +0.41(+2.36%) |
May 13, 2016 | 17.07 | 17.57 | 17.06 | 17.36 | 2,375,592 | +0.15(+0.87%) |
May 12, 2016 | 18.15 | 18.25 | 17.01 | 17.21 | 5,767,030 | -0.87(-4.81%) |
May 11, 2016 | 18.16 | 18.73 | 17.99 | 18.08 | 2,065,251 | -0.05(-0.28%) |
May 10, 2016 | 18.50 | 18.79 | 17.75 | 18.13 | 3,426,007 | -0.18(-0.98%) |
May 09, 2016 | 18.14 | 18.54 | 18.03 | 18.31 | 2,417,794 | +0.18(+0.99%) |
May 06, 2016 | 17.91 | 18.58 | 17.85 | 18.13 | 3,630,656 | +0.10(+0.55%) |
May 05, 2016 | 18.28 | 18.41 | 17.80 | 18.03 | 2,016,197 | -0.08(-0.44%) |
May 04, 2016 | 18.07 | 18.51 | 17.79 | 18.11 | 2,011,998 | -0.10(-0.55%) |
May 03, 2016 | 18.00 | 18.26 | 17.65 | 18.21 | 3,045,710 | -0.07(-0.38%) |
May 02, 2016 | 18.46 | 18.71 | 18.02 | 18.28 | 1,664,840 | -0.18(-0.98%) |
Apr 29, 2016 | 18.35 | 18.53 | 17.80 | 18.46 | 2,287,687 | +0.00(+0.00%) |
Apr 28, 2016 | 18.78 | 19.12 | 18.41 | 18.46 | 1,772,354 | -0.45(-2.38%) |
Apr 27, 2016 | 19.01 | 19.14 | 18.57 | 18.91 | 2,880,613 | -0.03(-0.16%) |
Apr 26, 2016 | 18.74 | 19.03 | 18.64 | 18.94 | 2,788,866 | +0.33(+1.77%) |
Apr 25, 2016 | 19.09 | 19.22 | 18.37 | 18.61 | 2,371,840 | -0.51(-2.67%) |
Apr 22, 2016 | 18.78 | 19.42 | 18.78 | 19.12 | 3,112,530 | +0.32(+1.70%) |
Apr 21, 2016 | 18.74 | 19.03 | 18.46 | 18.80 | 2,714,912 | +0.08(+0.43%) |
Apr 20, 2016 | 18.53 | 18.92 | 18.49 | 18.72 | 2,619,622 | +0.15(+0.81%) |
Apr 19, 2016 | 18.54 | 18.86 | 18.27 | 18.57 | 3,743,704 | +0.21(+1.14%) |
Apr 18, 2016 | 18.13 | 18.45 | 17.95 | 18.36 | 3,495,028 | +0.07(+0.38%) |
Apr 15, 2016 | 18.21 | 18.40 | 17.86 | 18.29 | 1,920,553 | +0.05(+0.27%) |
Apr 14, 2016 | 17.87 | 18.34 | 17.79 | 18.24 | 2,878,498 | +0.43(+2.41%) |
Apr 13, 2016 | 17.79 | 18.19 | 17.62 | 17.81 | 4,181,125 | +0.16(+0.91%) |
Apr 12, 2016 | 17.00 | 17.73 | 16.91 | 17.65 | 2,784,907 | +0.70(+4.13%) |
Apr 11, 2016 | 17.07 | 17.18 | 16.76 | 16.95 | 2,249,530 | -0.07(-0.41%) |
Apr 08, 2016 | 16.54 | 17.18 | 16.42 | 17.02 | 2,389,601 | +0.72(+4.42%) |
Apr 07, 2016 | 16.35 | 16.74 | 16.03 | 16.30 | 2,611,964 | -0.13(-0.79%) |
Apr 06, 2016 | 15.93 | 16.61 | 15.80 | 16.43 | 1,913,591 | +0.64(+4.05%) |
Apr 05, 2016 | 16.05 | 16.25 | 15.77 | 15.79 | 4,372,989 | -0.46(-2.83%) |
Apr 04, 2016 | 15.62 | 16.49 | 15.40 | 16.25 | 5,357,070 | +0.57(+3.64%) |
Apr 01, 2016 | 15.75 | 15.75 | 15.17 | 15.68 | 2,969,265 | -0.20(-1.26%) |
Mar 31, 2016 | 15.37 | 15.93 | 15.29 | 15.88 | 2,633,254 | +0.46(+2.98%) |
Mar 30, 2016 | 16.05 | 16.13 | 15.41 | 15.42 | 1,901,865 | -0.51(-3.20%) |
Mar 29, 2016 | 15.01 | 15.98 | 14.93 | 15.93 | 3,825,524 | +0.84(+5.57%) |
Mar 28, 2016 | 15.15 | 15.18 | 14.81 | 15.09 | 3,941,927 | +0.04(+0.27%) |
Mar 24, 2016 | 14.75 | 15.05 | 15.05 | 15.05 | 4,681,900 | +0.07(+0.47%) |
Mar 23, 2016 | 15.42 | 15.48 | 14.93 | 14.98 | 2,328,051 | -0.49(-3.17%) |
Mar 22, 2016 | 15.32 | 15.50 | 15.10 | 15.47 | 1,391,580 | +0.01(+0.06%) |
Mar 21, 2016 | 15.83 | 16.01 | 15.26 | 15.46 | 1,772,702 | -0.41(-2.58%) |
Mar 18, 2016 | 15.66 | 15.93 | 15.62 | 15.87 | 1,811,728 | +0.26(+1.67%) |
Mar 17, 2016 | 15.70 | 15.82 | 15.41 | 15.61 | 2,040,611 | -0.14(-0.89%) |
Mar 16, 2016 | 15.35 | 15.80 | 14.80 | 15.75 | 2,858,577 | +0.74(+4.93%) |
Mar 15, 2016 | 15.47 | 15.50 | 14.88 | 15.01 | 2,266,047 | -0.63(-4.03%) |
Mar 14, 2016 | 15.71 | 15.94 | 15.44 | 15.64 | 2,018,652 | -0.10(-0.64%) |
Mar 11, 2016 | 14.84 | 15.80 | 14.66 | 15.74 | 8,535,016 | +1.08(+7.37%) |
Mar 10, 2016 | 15.06 | 15.52 | 14.34 | 14.66 | 3,380,338 | -0.35(-2.33%) |
Mar 09, 2016 | 15.00 | 15.30 | 14.34 | 15.01 | 1,768,181 | +0.14(+0.94%) |
Mar 08, 2016 | 15.90 | 15.95 | 14.85 | 14.87 | 2,509,564 | -1.11(-6.95%) |
Mar 07, 2016 | 15.71 | 16.28 | 15.59 | 15.98 | 3,488,654 | +0.25(+1.59%) |
Mar 04, 2016 | 15.20 | 15.35 | 14.92 | 15.73 | 4,096,735 | +0.59(+3.90%) |
Mar 03, 2016 | 14.60 | 15.55 | 14.50 | 15.14 | 5,282,192 | +0.56(+3.84%) |
Mar 02, 2016 | 14.73 | 15.09 | 14.45 | 14.58 | 4,628,270 | -0.17(-1.15%) |