Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.75 | 17.06 | 16.62 | 16.71 | 2,983,328 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,843 | -0.10(-0.59%) |
May 26, 2016 | 16.91 | 17.01 | 16.66 | 16.80 | 4,004,093 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,315,078 | +0.90(+5.68%) |
May 24, 2016 | 15.69 | 15.86 | 15.05 | 15.80 | 3,005,535 | +0.26(+1.68%) |
May 23, 2016 | 15.51 | 15.64 | 15.30 | 15.54 | 3,319,183 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.40 | 15.66 | 3,284,925 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.41 | 3,703,108 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.08 | 15.58 | 2,450,640 | -0.53(-3.29%) |
May 17, 2016 | 15.93 | 16.49 | 15.83 | 16.11 | 3,317,451 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.21 | 15.73 | 15.89 | 2,868,140 | +0.35(+2.25%) |
May 13, 2016 | 15.84 | 16.07 | 15.45 | 15.54 | 2,844,268 | -0.39(-2.42%) |
May 12, 2016 | 16.20 | 16.37 | 15.72 | 15.93 | 3,204,354 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.03 | 3,300,365 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.94 | 3,324,902 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.26 | 15.31 | 3,754,675 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.03 | 3,306,689 | +0.37(+2.35%) |
May 05, 2016 | 16.30 | 16.62 | 15.49 | 15.67 | 3,889,392 | -0.10(-0.63%) |
May 04, 2016 | 16.72 | 16.84 | 15.74 | 15.76 | 6,046,929 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,250,059 | -0.57(-3.33%) |
May 02, 2016 | 17.64 | 17.70 | 16.93 | 17.26 | 5,388,298 | -0.47(-2.63%) |
Apr 29, 2016 | 17.19 | 17.94 | 17.19 | 17.73 | 4,568,962 | +0.54(+3.13%) |
Apr 28, 2016 | 16.99 | 17.74 | 16.72 | 17.19 | 5,596,003 | +0.05(+0.31%) |
Apr 27, 2016 | 16.75 | 17.21 | 16.72 | 17.14 | 7,064,524 | +0.49(+2.97%) |
Apr 26, 2016 | 16.89 | 17.13 | 16.50 | 16.64 | 5,747,276 | -0.14(-0.86%) |
Apr 25, 2016 | 16.98 | 17.11 | 16.53 | 16.79 | 3,291,566 | -0.32(-1.89%) |
Apr 22, 2016 | 16.89 | 17.48 | 16.77 | 17.11 | 7,156,585 | +0.31(+1.87%) |
Apr 21, 2016 | 16.91 | 17.13 | 16.53 | 16.80 | 4,516,123 | -0.04(-0.21%) |
Apr 20, 2016 | 16.41 | 17.17 | 16.26 | 16.83 | 6,709,534 | +0.30(+1.79%) |
Apr 19, 2016 | 16.09 | 16.60 | 15.92 | 16.54 | 5,471,161 | +0.57(+3.54%) |
Apr 18, 2016 | 16.47 | 16.47 | 15.14 | 15.97 | 3,994,406 | +0.13(+0.85%) |
Apr 15, 2016 | 15.75 | 15.89 | 15.46 | 15.84 | 4,997,209 | -0.54(-3.29%) |
Apr 14, 2016 | 16.81 | 16.98 | 16.22 | 16.37 | 4,011,629 | -0.37(-2.20%) |
Apr 13, 2016 | 16.75 | 16.87 | 16.37 | 16.74 | 3,233,434 | +0.03(+0.16%) |
Apr 12, 2016 | 15.97 | 16.85 | 15.84 | 16.72 | 6,592,732 | +0.90(+5.68%) |
Apr 11, 2016 | 15.73 | 16.30 | 15.53 | 15.82 | 4,694,180 | +0.20(+1.26%) |
Apr 08, 2016 | 15.49 | 15.89 | 15.37 | 15.62 | 3,835,492 | +0.62(+4.13%) |
Apr 07, 2016 | 15.02 | 15.46 | 14.77 | 15.00 | 3,446,482 | -0.28(-1.82%) |
Apr 06, 2016 | 14.92 | 15.48 | 14.69 | 15.28 | 3,520,232 | +0.56(+3.78%) |
Apr 05, 2016 | 14.49 | 14.98 | 14.42 | 14.72 | 3,517,467 | +0.03(+0.18%) |
Apr 04, 2016 | 14.92 | 15.03 | 14.53 | 14.70 | 4,771,079 | -0.17(-1.15%) |
Apr 01, 2016 | 15.41 | 15.69 | 14.82 | 14.87 | 5,533,709 | -0.95(-6.02%) |
Mar 31, 2016 | 15.40 | 16.07 | 15.40 | 15.82 | 5,131,177 | +0.38(+2.44%) |
Mar 30, 2016 | 15.49 | 15.75 | 15.27 | 15.44 | 4,347,936 | +0.20(+1.30%) |
Mar 29, 2016 | 14.66 | 15.35 | 14.55 | 15.24 | 3,617,100 | +0.21(+1.37%) |
Mar 28, 2016 | 15.14 | 15.29 | 14.83 | 15.04 | 3,501,315 | -0.16(-1.06%) |
Mar 24, 2016 | 14.81 | 15.20 | 15.20 | 15.20 | 4,023,111 | +0.02(+0.12%) |
Mar 23, 2016 | 15.20 | 15.50 | 15.02 | 15.18 | 3,516,952 | -0.21(-1.34%) |
Mar 22, 2016 | 15.53 | 15.73 | 15.31 | 15.39 | 2,921,421 | -0.33(-2.11%) |
Mar 21, 2016 | 15.35 | 15.82 | 15.13 | 15.72 | 4,077,879 | +0.23(+1.51%) |
Mar 18, 2016 | 16.29 | 16.83 | 15.37 | 15.49 | 6,983,315 | -0.96(-5.84%) |
Mar 17, 2016 | 16.48 | 16.61 | 16.25 | 16.45 | 4,776,201 | +0.13(+0.77%) |
Mar 16, 2016 | 16.18 | 16.48 | 16.07 | 16.32 | 4,141,539 | +0.25(+1.56%) |
Mar 15, 2016 | 15.67 | 16.11 | 15.33 | 16.07 | 4,212,016 | +0.14(+0.90%) |
Mar 14, 2016 | 15.49 | 16.35 | 15.45 | 15.93 | 4,102,994 | -0.15(-0.95%) |
Mar 11, 2016 | 15.94 | 16.37 | 15.93 | 16.08 | 5,412,853 | +0.20(+1.24%) |
Mar 10, 2016 | 15.65 | 16.15 | 15.44 | 15.88 | 5,546,648 | +0.06(+0.40%) |
Mar 09, 2016 | 15.93 | 16.46 | 15.49 | 15.82 | 5,502,984 | +0.21(+1.32%) |
Mar 08, 2016 | 16.28 | 16.34 | 15.52 | 15.61 | 6,129,620 | -0.84(-5.13%) |
Mar 07, 2016 | 15.55 | 16.64 | 15.54 | 16.46 | 8,381,813 | +0.85(+5.43%) |
Mar 04, 2016 | 15.30 | 15.42 | 14.89 | 15.61 | 7,635,195 | +0.46(+3.07%) |
Mar 03, 2016 | 14.10 | 15.28 | 14.09 | 15.14 | 8,431,375 | +0.62(+4.31%) |
Mar 02, 2016 | 14.04 | 14.54 | 13.89 | 14.52 | 5,989,087 | +0.41(+2.91%) |