Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.65 | 15.75 | 15.49 | 15.57 | 16,962,038 | -0.08(-0.48%) |
May 27, 2016 | 15.39 | 15.64 | 15.64 | 15.64 | 18,322,814 | +0.24(+1.53%) |
May 26, 2016 | 15.72 | 15.72 | 15.39 | 15.41 | 14,106,389 | -0.24(-1.53%) |
May 25, 2016 | 15.58 | 15.75 | 15.55 | 15.64 | 17,902,874 | +0.17(+1.13%) |
May 24, 2016 | 15.29 | 15.55 | 15.28 | 15.47 | 13,929,988 | +0.28(+1.87%) |
May 23, 2016 | 15.19 | 15.28 | 15.09 | 15.19 | 14,345,498 | -0.06(-0.38%) |
May 20, 2016 | 15.24 | 15.42 | 15.18 | 15.24 | 15,793,295 | +0.10(+0.68%) |
May 19, 2016 | 15.23 | 15.44 | 14.97 | 15.14 | 16,353,672 | -0.23(-1.47%) |
May 18, 2016 | 14.81 | 15.43 | 14.81 | 15.37 | 28,375,652 | +0.57(+3.88%) |
May 17, 2016 | 14.82 | 14.98 | 14.74 | 14.79 | 13,390,452 | -0.04(-0.25%) |
May 16, 2016 | 14.72 | 14.94 | 14.71 | 14.83 | 15,205,460 | +0.14(+0.95%) |
May 13, 2016 | 14.82 | 15.03 | 14.67 | 14.69 | 15,182,436 | -0.18(-1.20%) |
May 12, 2016 | 14.95 | 15.01 | 14.75 | 14.87 | 13,224,258 | +0.03(+0.21%) |
May 11, 2016 | 14.93 | 15.08 | 14.83 | 14.84 | 11,823,898 | -0.17(-1.12%) |
May 10, 2016 | 14.78 | 15.06 | 14.73 | 15.01 | 18,426,098 | +0.34(+2.31%) |
May 09, 2016 | 14.68 | 14.75 | 14.57 | 14.67 | 19,502,310 | -0.03(-0.23%) |
May 06, 2016 | 14.51 | 14.73 | 14.47 | 14.70 | 14,558,862 | +0.07(+0.49%) |
May 05, 2016 | 14.51 | 14.90 | 14.42 | 14.63 | 24,653,244 | -0.25(-1.68%) |
May 04, 2016 | 14.94 | 15.06 | 14.76 | 14.88 | 20,860,870 | -0.29(-1.90%) |
May 03, 2016 | 15.28 | 15.31 | 14.98 | 15.17 | 17,836,062 | -0.36(-2.29%) |
May 02, 2016 | 15.36 | 15.53 | 15.22 | 15.52 | 15,007,207 | +0.25(+1.64%) |
Apr 29, 2016 | 15.41 | 15.59 | 15.10 | 15.27 | 23,001,258 | -0.21(-1.38%) |
Apr 28, 2016 | 15.68 | 15.78 | 15.43 | 15.48 | 17,563,758 | -0.35(-2.18%) |
Apr 27, 2016 | 15.79 | 15.90 | 15.68 | 15.83 | 22,423,286 | +0.01(+0.06%) |
Apr 26, 2016 | 15.74 | 15.86 | 15.68 | 15.82 | 15,807,695 | +0.16(+1.04%) |
Apr 25, 2016 | 15.77 | 15.85 | 15.51 | 15.66 | 14,897,924 | -0.22(-1.41%) |
Apr 22, 2016 | 15.64 | 15.95 | 15.64 | 15.88 | 21,180,756 | +0.26(+1.69%) |
Apr 21, 2016 | 15.68 | 15.82 | 15.60 | 15.62 | 14,224,776 | -0.10(-0.62%) |
Apr 20, 2016 | 15.48 | 15.76 | 15.42 | 15.72 | 13,854,194 | +0.27(+1.73%) |
Apr 19, 2016 | 15.33 | 15.55 | 15.32 | 15.45 | 13,813,478 | +0.19(+1.22%) |
Apr 18, 2016 | 15.07 | 15.31 | 15.01 | 15.26 | 13,577,722 | +0.14(+0.94%) |
Apr 15, 2016 | 15.18 | 15.22 | 15.04 | 15.12 | 11,809,844 | -0.07(-0.45%) |
Apr 14, 2016 | 14.98 | 15.23 | 14.93 | 15.19 | 14,660,213 | +0.17(+1.10%) |
Apr 13, 2016 | 14.76 | 15.03 | 14.76 | 15.02 | 18,033,020 | +0.41(+2.78%) |
Apr 12, 2016 | 14.47 | 14.68 | 14.37 | 14.61 | 12,782,101 | +0.25(+1.72%) |
Apr 11, 2016 | 14.29 | 14.53 | 14.28 | 14.37 | 13,896,274 | +0.18(+1.29%) |
Apr 08, 2016 | 14.34 | 14.43 | 14.11 | 14.18 | 14,849,226 | -0.01(-0.07%) |
Apr 07, 2016 | 14.39 | 14.45 | 14.06 | 14.19 | 22,070,158 | -0.36(-2.47%) |
Apr 06, 2016 | 14.53 | 14.58 | 14.32 | 14.55 | 17,309,318 | +0.03(+0.21%) |
Apr 05, 2016 | 14.65 | 14.65 | 14.46 | 14.52 | 16,092,516 | -0.27(-1.81%) |
Apr 04, 2016 | 15.11 | 15.11 | 14.75 | 14.79 | 16,272,026 | -0.30(-1.97%) |
Apr 01, 2016 | 14.79 | 15.11 | 14.71 | 15.09 | 26,251,136 | +0.21(+1.41%) |
Mar 31, 2016 | 15.19 | 15.27 | 14.85 | 14.88 | 23,260,452 | -0.27(-1.77%) |
Mar 30, 2016 | 14.49 | 15.54 | 14.49 | 15.15 | 63,562,272 | +0.77(+5.35%) |
Mar 29, 2016 | 14.45 | 14.45 | 14.23 | 14.38 | 14,302,271 | -0.18(-1.26%) |
Mar 28, 2016 | 14.41 | 14.62 | 14.36 | 14.56 | 12,604,174 | +0.24(+1.65%) |
Mar 24, 2016 | 14.49 | 14.32 | 14.32 | 14.32 | 25,100,102 | -0.38(-2.56%) |
Mar 23, 2016 | 14.90 | 14.90 | 14.65 | 14.70 | 21,631,418 | -0.23(-1.54%) |
Mar 22, 2016 | 14.91 | 15.03 | 14.85 | 14.93 | 13,096,859 | -0.14(-0.94%) |
Mar 21, 2016 | 15.11 | 15.22 | 14.97 | 15.07 | 10,971,895 | -0.07(-0.49%) |
Mar 18, 2016 | 14.97 | 15.16 | 14.90 | 15.15 | 26,888,456 | +0.22(+1.47%) |
Mar 17, 2016 | 14.82 | 14.99 | 14.61 | 14.93 | 22,470,950 | +0.11(+0.71%) |
Mar 16, 2016 | 14.84 | 15.01 | 14.62 | 14.82 | 14,184,146 | -0.01(-0.05%) |
Mar 15, 2016 | 14.77 | 14.83 | 14.55 | 14.83 | 13,040,600 | -0.04(-0.25%) |
Mar 14, 2016 | 14.83 | 14.95 | 14.72 | 14.87 | 14,730,791 | -0.12(-0.79%) |
Mar 11, 2016 | 14.55 | 15.02 | 14.53 | 14.98 | 22,279,076 | +0.68(+4.73%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.09 | 14.31 | 19,504,678 | +0.08(+0.59%) |
Mar 09, 2016 | 14.32 | 14.38 | 14.08 | 14.22 | 11,564,424 | +0.07(+0.53%) |
Mar 08, 2016 | 14.31 | 14.38 | 13.98 | 14.15 | 21,825,704 | -0.36(-2.50%) |
Mar 07, 2016 | 14.21 | 14.55 | 14.18 | 14.51 | 14,979,223 | +0.18(+1.23%) |
Mar 04, 2016 | 14.46 | 14.51 | 14.15 | 14.33 | 18,136,098 | -0.02(-0.14%) |
Mar 03, 2016 | 14.23 | 14.38 | 14.14 | 14.35 | 13,282,505 | +0.13(+0.90%) |
Mar 02, 2016 | 14.17 | 14.30 | 14.06 | 14.23 | 15,125,418 | +0.11(+0.79%) |