Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.59 | 19.61 | 19.36 | 19.51 | 10,138,695 | -0.06(-0.32%) |
May 27, 2016 | 19.67 | 19.57 | 19.57 | 19.57 | 6,819,978 | +0.01(+0.04%) |
May 26, 2016 | 19.57 | 19.66 | 19.40 | 19.56 | 10,398,263 | +0.13(+0.69%) |
May 25, 2016 | 19.42 | 19.51 | 19.35 | 19.43 | 6,528,805 | +0.12(+0.61%) |
May 24, 2016 | 19.18 | 19.39 | 19.14 | 19.31 | 9,598,422 | +0.16(+0.82%) |
May 23, 2016 | 19.43 | 19.54 | 19.10 | 19.15 | 8,668,611 | +0.28(+1.51%) |
May 20, 2016 | 18.54 | 18.95 | 18.49 | 18.87 | 10,621,125 | +0.52(+2.84%) |
May 19, 2016 | 18.39 | 18.40 | 18.19 | 18.35 | 4,902,927 | -0.21(-1.15%) |
May 18, 2016 | 18.15 | 18.65 | 18.07 | 18.56 | 12,709,109 | +0.45(+2.48%) |
May 17, 2016 | 18.31 | 18.38 | 18.08 | 18.11 | 5,091,390 | -0.13(-0.69%) |
May 16, 2016 | 18.12 | 18.34 | 18.08 | 18.23 | 5,898,662 | +0.23(+1.27%) |
May 13, 2016 | 18.03 | 18.15 | 17.97 | 18.01 | 6,131,051 | -0.13(-0.74%) |
May 12, 2016 | 18.33 | 18.38 | 17.95 | 18.14 | 9,726,400 | -0.18(-0.99%) |
May 11, 2016 | 18.43 | 18.50 | 18.25 | 18.32 | 7,839,045 | -0.13(-0.73%) |
May 10, 2016 | 18.38 | 18.50 | 18.33 | 18.46 | 6,811,421 | +0.02(+0.09%) |
May 09, 2016 | 18.46 | 18.53 | 18.31 | 18.44 | 6,577,283 | -0.03(-0.17%) |
May 06, 2016 | 18.54 | 18.63 | 18.42 | 18.47 | 6,809,884 | -0.07(-0.38%) |
May 05, 2016 | 18.50 | 18.69 | 18.46 | 18.54 | 9,173,556 | +0.06(+0.34%) |
May 04, 2016 | 18.39 | 18.58 | 18.33 | 18.48 | 9,872,519 | +0.08(+0.43%) |
May 03, 2016 | 18.42 | 18.50 | 18.27 | 18.40 | 11,816,589 | -0.29(-1.56%) |
May 02, 2016 | 18.61 | 18.74 | 18.51 | 18.69 | 7,746,178 | +0.08(+0.42%) |
Apr 29, 2016 | 18.94 | 18.95 | 18.48 | 18.61 | 18,954,340 | -0.45(-2.36%) |
Apr 28, 2016 | 19.45 | 19.63 | 18.99 | 19.06 | 15,423,896 | -0.86(-4.32%) |
Apr 27, 2016 | 19.65 | 19.99 | 19.58 | 19.92 | 9,254,365 | +0.19(+0.96%) |
Apr 26, 2016 | 19.88 | 20.00 | 19.71 | 19.73 | 12,559,682 | +0.00(+0.00%) |
Apr 25, 2016 | 19.84 | 19.99 | 19.69 | 19.73 | 9,850,421 | -0.05(-0.24%) |
Apr 22, 2016 | 19.87 | 19.97 | 19.68 | 19.78 | 8,171,085 | -0.07(-0.36%) |
Apr 21, 2016 | 19.96 | 20.00 | 19.73 | 19.85 | 7,660,419 | +0.03(+0.16%) |
Apr 20, 2016 | 19.67 | 19.92 | 19.52 | 19.82 | 11,902,097 | -0.03(-0.16%) |
Apr 19, 2016 | 20.14 | 20.25 | 19.84 | 19.85 | 11,886,124 | -0.27(-1.33%) |
Apr 18, 2016 | 20.03 | 20.26 | 19.97 | 20.12 | 8,247,329 | +0.03(+0.16%) |
Apr 15, 2016 | 20.13 | 20.18 | 20.02 | 20.09 | 10,162,956 | +0.13(+0.63%) |
Apr 14, 2016 | 19.96 | 20.14 | 19.79 | 19.96 | 17,579,088 | -0.69(-3.32%) |
Apr 13, 2016 | 20.48 | 20.68 | 20.34 | 20.65 | 11,510,926 | +0.47(+2.35%) |
Apr 12, 2016 | 20.28 | 20.29 | 19.97 | 20.18 | 6,041,278 | +0.05(+0.23%) |
Apr 11, 2016 | 20.28 | 20.39 | 20.12 | 20.13 | 6,851,656 | +0.18(+0.91%) |
Apr 08, 2016 | 20.32 | 20.37 | 19.89 | 19.95 | 10,410,792 | -0.07(-0.35%) |
Apr 07, 2016 | 20.11 | 20.14 | 19.92 | 20.02 | 9,852,836 | -0.20(-0.98%) |
Apr 06, 2016 | 19.84 | 20.31 | 19.74 | 20.22 | 10,560,876 | +0.09(+0.43%) |
Apr 05, 2016 | 20.13 | 20.22 | 19.92 | 20.13 | 10,915,204 | -0.27(-1.31%) |
Apr 04, 2016 | 20.62 | 20.62 | 20.37 | 20.40 | 5,452,994 | -0.21(-1.03%) |
Apr 01, 2016 | 20.42 | 20.68 | 20.33 | 20.61 | 6,452,359 | -0.06(-0.31%) |
Mar 31, 2016 | 20.74 | 20.86 | 20.66 | 20.67 | 6,804,503 | -0.21(-0.98%) |
Mar 30, 2016 | 20.77 | 21.00 | 20.77 | 20.88 | 7,603,547 | +0.39(+1.89%) |
Mar 29, 2016 | 20.17 | 20.53 | 20.07 | 20.49 | 5,767,444 | +0.27(+1.33%) |
Mar 28, 2016 | 20.29 | 20.33 | 20.15 | 20.22 | 2,784,643 | -0.08(-0.39%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 7,032,513 | +0.04(+0.19%) |
Mar 23, 2016 | 20.37 | 20.37 | 20.15 | 20.26 | 6,927,176 | -0.10(-0.50%) |
Mar 22, 2016 | 20.33 | 20.56 | 20.25 | 20.37 | 7,917,621 | -0.09(-0.46%) |
Mar 21, 2016 | 20.42 | 20.53 | 20.32 | 20.46 | 6,962,954 | -0.09(-0.42%) |
Mar 18, 2016 | 20.42 | 20.71 | 20.36 | 20.55 | 9,135,903 | +0.21(+1.05%) |
Mar 17, 2016 | 20.31 | 20.40 | 20.22 | 20.33 | 7,939,538 | -0.01(-0.04%) |
Mar 16, 2016 | 19.54 | 20.36 | 19.51 | 20.34 | 13,781,211 | +0.71(+3.62%) |
Mar 15, 2016 | 19.65 | 19.88 | 19.51 | 19.63 | 11,203,124 | -0.27(-1.35%) |
Mar 14, 2016 | 19.97 | 20.03 | 19.81 | 19.90 | 5,208,057 | -0.10(-0.51%) |
Mar 11, 2016 | 19.73 | 20.03 | 19.72 | 20.00 | 9,581,173 | +0.48(+2.47%) |
Mar 10, 2016 | 19.62 | 19.73 | 19.34 | 19.52 | 8,217,093 | +0.00(+0.00%) |
Mar 09, 2016 | 19.51 | 19.56 | 19.35 | 19.52 | 7,359,846 | +0.07(+0.37%) |
Mar 08, 2016 | 19.22 | 19.61 | 19.19 | 19.45 | 14,871,039 | -0.04(-0.20%) |
Mar 07, 2016 | 19.25 | 19.51 | 18.98 | 19.49 | 11,370,007 | +0.04(+0.20%) |
Mar 04, 2016 | 19.38 | 19.69 | 19.28 | 19.45 | 9,206,714 | +0.07(+0.37%) |
Mar 03, 2016 | 19.43 | 19.62 | 19.29 | 19.38 | 10,084,978 | -0.05(-0.24%) |
Mar 02, 2016 | 19.29 | 19.49 | 19.24 | 19.43 | 7,402,934 | +0.03(+0.16%) |