Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.33 | 18.55 | 18.27 | 18.46 | 3,143,803 | +0.22(+1.23%) |
May 27, 2016 | 18.00 | 18.23 | 18.23 | 18.23 | 3,043,671 | +0.18(+1.02%) |
May 26, 2016 | 18.12 | 18.27 | 17.79 | 18.05 | 3,289,012 | +0.07(+0.40%) |
May 25, 2016 | 17.59 | 18.08 | 17.55 | 17.98 | 3,431,429 | +0.54(+3.08%) |
May 24, 2016 | 16.93 | 17.49 | 16.88 | 17.44 | 3,406,817 | +0.61(+3.62%) |
May 23, 2016 | 16.65 | 16.98 | 16.63 | 16.83 | 2,144,683 | +0.17(+1.01%) |
May 20, 2016 | 16.54 | 16.78 | 16.52 | 16.66 | 2,555,102 | +0.18(+1.12%) |
May 19, 2016 | 16.50 | 16.73 | 16.21 | 16.48 | 3,071,026 | -0.16(-0.96%) |
May 18, 2016 | 16.91 | 17.21 | 16.55 | 16.64 | 3,843,855 | -0.50(-2.90%) |
May 17, 2016 | 17.32 | 17.66 | 17.11 | 17.13 | 3,642,695 | -0.26(-1.48%) |
May 16, 2016 | 17.14 | 17.62 | 17.14 | 17.39 | 4,695,530 | +0.37(+2.17%) |
May 13, 2016 | 17.21 | 17.40 | 16.96 | 17.02 | 4,597,824 | -0.25(-1.44%) |
May 12, 2016 | 17.67 | 17.82 | 17.23 | 17.27 | 2,414,380 | -0.22(-1.28%) |
May 11, 2016 | 17.53 | 17.75 | 17.26 | 17.50 | 3,070,967 | -0.02(-0.09%) |
May 10, 2016 | 17.25 | 17.67 | 17.07 | 17.51 | 3,087,791 | +0.29(+1.68%) |
May 09, 2016 | 17.51 | 17.61 | 17.05 | 17.22 | 7,853,699 | -0.41(-2.32%) |
May 06, 2016 | 17.22 | 17.65 | 16.97 | 17.63 | 3,208,775 | +0.33(+1.90%) |
May 05, 2016 | 17.92 | 18.05 | 17.06 | 17.30 | 4,172,516 | -0.37(-2.11%) |
May 04, 2016 | 17.50 | 18.19 | 17.42 | 17.68 | 5,819,936 | +0.06(+0.32%) |
May 03, 2016 | 16.65 | 17.97 | 16.65 | 17.62 | 8,216,594 | +0.26(+1.51%) |
May 02, 2016 | 17.31 | 17.41 | 16.85 | 17.36 | 5,277,187 | +0.04(+0.23%) |
Apr 29, 2016 | 17.35 | 17.72 | 16.83 | 17.32 | 3,585,629 | -0.04(-0.23%) |
Apr 28, 2016 | 17.52 | 17.95 | 17.34 | 17.36 | 3,686,379 | -0.32(-1.80%) |
Apr 27, 2016 | 17.35 | 17.79 | 17.35 | 17.68 | 4,315,757 | +0.33(+1.92%) |
Apr 26, 2016 | 16.83 | 17.37 | 16.79 | 17.34 | 4,284,687 | +0.56(+3.31%) |
Apr 25, 2016 | 17.10 | 17.41 | 16.74 | 16.79 | 10,830,994 | -0.31(-1.81%) |
Apr 22, 2016 | 16.52 | 17.14 | 16.52 | 17.10 | 8,494,266 | +0.58(+3.51%) |
Apr 21, 2016 | 15.87 | 16.71 | 15.86 | 16.52 | 9,809,310 | +0.77(+4.90%) |
Apr 20, 2016 | 15.52 | 15.85 | 15.37 | 15.75 | 3,657,762 | +0.18(+1.17%) |
Apr 19, 2016 | 15.08 | 15.60 | 15.06 | 15.56 | 3,865,564 | +0.56(+3.76%) |
Apr 18, 2016 | 14.76 | 15.18 | 14.72 | 15.00 | 3,450,656 | +0.01(+0.05%) |
Apr 15, 2016 | 14.03 | 15.03 | 13.99 | 14.99 | 5,106,066 | +0.94(+6.67%) |
Apr 14, 2016 | 14.16 | 14.18 | 13.89 | 14.05 | 3,403,471 | -0.15(-1.06%) |
Apr 13, 2016 | 14.28 | 14.41 | 14.12 | 14.20 | 5,153,244 | -0.04(-0.28%) |
Apr 12, 2016 | 13.62 | 14.24 | 13.55 | 14.24 | 2,718,130 | +0.72(+5.29%) |
Apr 11, 2016 | 13.68 | 13.87 | 13.50 | 13.53 | 2,389,673 | -0.05(-0.35%) |
Apr 08, 2016 | 13.48 | 13.74 | 13.47 | 13.58 | 3,624,702 | +0.12(+0.89%) |
Apr 07, 2016 | 13.53 | 13.65 | 13.35 | 13.46 | 3,830,612 | -0.17(-1.28%) |
Apr 06, 2016 | 13.45 | 13.64 | 13.15 | 13.63 | 3,661,306 | +0.22(+1.66%) |
Apr 05, 2016 | 13.46 | 13.62 | 13.34 | 13.41 | 3,195,806 | -0.22(-1.63%) |
Apr 04, 2016 | 13.94 | 14.37 | 13.50 | 13.63 | 5,584,092 | -0.30(-2.17%) |
Apr 01, 2016 | 13.60 | 13.94 | 13.52 | 13.93 | 3,989,709 | +0.13(+0.92%) |
Mar 31, 2016 | 13.86 | 13.94 | 13.69 | 13.81 | 5,650,965 | -0.06(-0.46%) |
Mar 30, 2016 | 13.61 | 13.89 | 13.61 | 13.87 | 4,633,176 | +0.37(+2.77%) |
Mar 29, 2016 | 13.03 | 13.50 | 12.84 | 13.50 | 3,418,380 | +0.34(+2.60%) |
Mar 28, 2016 | 13.05 | 13.18 | 12.88 | 13.15 | 2,724,432 | +0.18(+1.41%) |
Mar 24, 2016 | 12.84 | 12.97 | 12.97 | 12.97 | 3,157,824 | +0.00(+0.00%) |
Mar 23, 2016 | 13.43 | 13.49 | 12.93 | 12.97 | 3,723,009 | -0.56(-4.17%) |
Mar 22, 2016 | 13.69 | 13.76 | 13.47 | 13.54 | 3,257,070 | -0.29(-2.07%) |
Mar 21, 2016 | 13.67 | 13.91 | 13.49 | 13.82 | 3,368,419 | +0.06(+0.40%) |
Mar 18, 2016 | 13.40 | 13.85 | 13.37 | 13.77 | 9,246,955 | +0.58(+4.40%) |
Mar 17, 2016 | 12.72 | 13.33 | 12.57 | 13.19 | 4,138,939 | +0.56(+4.41%) |
Mar 16, 2016 | 12.34 | 12.64 | 12.14 | 12.63 | 4,157,014 | +0.30(+2.45%) |
Mar 15, 2016 | 12.64 | 12.70 | 12.23 | 12.33 | 3,133,583 | -0.41(-3.18%) |
Mar 14, 2016 | 12.70 | 12.92 | 12.61 | 12.73 | 2,108,500 | -0.04(-0.31%) |
Mar 11, 2016 | 12.24 | 12.92 | 12.14 | 12.77 | 3,100,300 | +0.70(+5.79%) |
Mar 10, 2016 | 12.09 | 12.26 | 11.81 | 12.07 | 4,544,215 | -0.01(-0.07%) |
Mar 09, 2016 | 12.37 | 12.46 | 12.00 | 12.08 | 4,971,336 | -0.18(-1.49%) |
Mar 08, 2016 | 13.11 | 13.11 | 12.13 | 12.26 | 4,200,637 | -1.02(-7.66%) |
Mar 07, 2016 | 12.84 | 13.34 | 12.84 | 13.28 | 3,298,318 | +0.41(+3.21%) |
Mar 04, 2016 | 13.00 | 13.18 | 12.69 | 12.87 | 3,151,807 | -0.04(-0.31%) |
Mar 03, 2016 | 12.55 | 13.01 | 12.52 | 12.91 | 3,231,148 | +0.32(+2.53%) |
Mar 02, 2016 | 12.22 | 12.66 | 12.22 | 12.59 | 3,005,719 | +0.31(+2.52%) |