Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.67 | 16.86 | 15.63 | 15.87 | 1,661,504 | -0.17(-1.08%) |
May 27, 2016 | 15.85 | 16.04 | 16.04 | 16.04 | 973,790 | +0.01(+0.06%) |
May 26, 2016 | 16.05 | 16.66 | 15.73 | 16.03 | 1,334,252 | -0.35(-2.12%) |
May 25, 2016 | 15.79 | 16.74 | 15.53 | 16.38 | 1,909,792 | +0.81(+5.21%) |
May 24, 2016 | 15.47 | 15.78 | 15.12 | 15.57 | 1,306,374 | +0.10(+0.65%) |
May 23, 2016 | 15.55 | 15.87 | 15.43 | 15.47 | 1,525,140 | -0.36(-2.25%) |
May 20, 2016 | 15.68 | 15.94 | 15.29 | 15.82 | 1,488,654 | +0.14(+0.87%) |
May 19, 2016 | 15.19 | 15.79 | 14.75 | 15.68 | 1,453,527 | +0.34(+2.20%) |
May 18, 2016 | 15.87 | 16.22 | 15.25 | 15.35 | 1,291,944 | -0.66(-4.10%) |
May 17, 2016 | 15.85 | 16.43 | 15.55 | 16.00 | 1,591,279 | +0.21(+1.33%) |
May 16, 2016 | 16.04 | 16.63 | 15.67 | 15.79 | 1,360,298 | +0.05(+0.35%) |
May 13, 2016 | 15.93 | 16.12 | 15.49 | 15.74 | 1,182,496 | -0.32(-1.99%) |
May 12, 2016 | 16.75 | 17.03 | 15.93 | 16.06 | 1,231,358 | -0.39(-2.38%) |
May 11, 2016 | 16.55 | 17.14 | 15.91 | 16.45 | 2,034,835 | -0.28(-1.69%) |
May 10, 2016 | 15.77 | 17.17 | 15.26 | 16.73 | 2,210,685 | +1.04(+6.62%) |
May 09, 2016 | 15.52 | 15.80 | 14.82 | 15.69 | 2,236,141 | +0.89(+6.04%) |
May 06, 2016 | 14.24 | 15.25 | 14.01 | 14.80 | 1,441,626 | +0.53(+3.71%) |
May 05, 2016 | 15.31 | 15.46 | 14.19 | 14.27 | 2,164,137 | -0.57(-3.81%) |
May 04, 2016 | 14.92 | 15.47 | 14.41 | 14.84 | 2,540,604 | -0.26(-1.69%) |
May 03, 2016 | 15.19 | 15.42 | 14.75 | 15.09 | 2,351,722 | -0.48(-3.10%) |
May 02, 2016 | 15.15 | 15.81 | 15.06 | 15.58 | 3,311,078 | +0.46(+3.02%) |
Apr 29, 2016 | 16.56 | 16.85 | 14.03 | 15.12 | 13,725,525 | -4.58(-23.24%) |
Apr 28, 2016 | 19.45 | 20.52 | 19.27 | 19.70 | 1,581,422 | +0.17(+0.89%) |
Apr 27, 2016 | 20.04 | 20.64 | 19.17 | 19.52 | 1,758,099 | -0.40(-2.01%) |
Apr 26, 2016 | 19.95 | 20.29 | 19.34 | 19.93 | 2,518,342 | +0.07(+0.37%) |
Apr 25, 2016 | 21.56 | 21.79 | 19.62 | 19.85 | 1,870,549 | -1.71(-7.91%) |
Apr 22, 2016 | 21.79 | 22.50 | 21.19 | 21.56 | 2,309,736 | +0.74(+3.55%) |
Apr 21, 2016 | 21.32 | 21.67 | 20.43 | 20.82 | 2,092,143 | -0.43(-2.02%) |
Apr 20, 2016 | 19.65 | 21.43 | 19.36 | 21.25 | 3,080,836 | +1.43(+7.23%) |
Apr 19, 2016 | 17.91 | 19.95 | 17.91 | 19.82 | 3,590,145 | +2.08(+11.72%) |
Apr 18, 2016 | 17.23 | 18.23 | 16.87 | 17.74 | 1,306,530 | -0.05(-0.26%) |
Apr 15, 2016 | 18.60 | 18.60 | 17.71 | 17.78 | 1,263,494 | -0.93(-4.97%) |
Apr 14, 2016 | 18.61 | 18.81 | 18.05 | 18.71 | 1,604,189 | +0.17(+0.93%) |
Apr 13, 2016 | 17.67 | 19.02 | 17.51 | 18.54 | 2,223,834 | +0.94(+5.34%) |
Apr 12, 2016 | 16.41 | 17.62 | 16.22 | 17.60 | 1,886,121 | +1.32(+8.12%) |
Apr 11, 2016 | 16.30 | 16.95 | 16.11 | 16.28 | 1,407,434 | +0.23(+1.42%) |
Apr 08, 2016 | 15.89 | 16.41 | 15.84 | 16.05 | 1,451,405 | +0.32(+2.03%) |
Apr 07, 2016 | 15.71 | 16.23 | 15.37 | 15.73 | 1,083,211 | -0.27(-1.71%) |
Apr 06, 2016 | 15.60 | 16.28 | 15.52 | 16.00 | 1,074,152 | +0.52(+3.36%) |
Apr 05, 2016 | 15.42 | 15.88 | 15.21 | 15.48 | 1,798,180 | -0.12(-0.76%) |
Apr 04, 2016 | 15.91 | 16.05 | 15.29 | 15.60 | 1,513,336 | -0.29(-1.84%) |
Apr 01, 2016 | 15.89 | 16.35 | 15.53 | 15.89 | 1,483,669 | -0.49(-3.01%) |
Mar 31, 2016 | 16.41 | 16.58 | 16.00 | 16.39 | 1,422,388 | +0.08(+0.50%) |
Mar 30, 2016 | 16.60 | 16.85 | 15.99 | 16.30 | 1,213,245 | +0.25(+1.53%) |
Mar 29, 2016 | 16.16 | 16.56 | 15.29 | 16.06 | 1,586,586 | -0.29(-1.78%) |
Mar 28, 2016 | 16.82 | 17.03 | 15.72 | 16.35 | 1,460,430 | -0.46(-2.77%) |
Mar 24, 2016 | 16.45 | 16.82 | 16.82 | 16.82 | 1,566,947 | -0.19(-1.13%) |
Mar 23, 2016 | 18.35 | 18.57 | 16.88 | 17.01 | 1,508,060 | -1.60(-8.62%) |
Mar 22, 2016 | 17.86 | 19.08 | 17.86 | 18.61 | 1,286,921 | +0.38(+2.10%) |
Mar 21, 2016 | 18.26 | 18.47 | 17.46 | 18.23 | 1,388,880 | -0.22(-1.19%) |
Mar 18, 2016 | 18.92 | 19.59 | 18.27 | 18.45 | 1,970,122 | -0.27(-1.46%) |
Mar 17, 2016 | 18.08 | 19.11 | 17.68 | 18.72 | 2,106,590 | +0.85(+4.75%) |
Mar 16, 2016 | 17.16 | 17.93 | 16.96 | 17.87 | 1,322,420 | +0.76(+4.42%) |
Mar 15, 2016 | 16.75 | 17.18 | 15.99 | 17.12 | 1,470,195 | -0.06(-0.37%) |
Mar 14, 2016 | 17.42 | 17.56 | 16.87 | 17.18 | 1,276,919 | -0.52(-2.94%) |
Mar 11, 2016 | 16.48 | 17.95 | 16.44 | 17.70 | 1,884,694 | +1.50(+9.26%) |
Mar 10, 2016 | 17.18 | 17.33 | 15.79 | 16.20 | 1,903,787 | -0.95(-5.52%) |
Mar 09, 2016 | 16.58 | 17.46 | 16.00 | 17.15 | 1,702,688 | +1.09(+6.80%) |
Mar 08, 2016 | 18.41 | 18.44 | 15.98 | 16.05 | 3,157,113 | -2.66(-14.20%) |
Mar 07, 2016 | 18.24 | 19.58 | 18.07 | 18.71 | 2,160,853 | +0.58(+3.21%) |
Mar 04, 2016 | 17.17 | 19.27 | 16.64 | 18.13 | 3,225,616 | +1.58(+9.57%) |
Mar 03, 2016 | 16.80 | 17.05 | 16.13 | 16.54 | 1,977,070 | -0.19(-1.14%) |
Mar 02, 2016 | 17.02 | 17.05 | 15.93 | 16.74 | 2,200,126 | -0.40(-2.34%) |