Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.43 | 18.66 | 18.40 | 18.46 | 10,837,094 | +0.07(+0.40%) |
May 27, 2016 | 18.23 | 18.38 | 18.38 | 18.38 | 6,281,343 | +0.00(+0.00%) |
May 26, 2016 | 18.57 | 18.57 | 18.29 | 18.38 | 7,458,277 | +0.07(+0.40%) |
May 25, 2016 | 18.10 | 18.40 | 18.06 | 18.31 | 6,620,191 | +0.35(+1.97%) |
May 24, 2016 | 17.72 | 18.16 | 17.64 | 17.96 | 6,127,473 | +0.36(+2.05%) |
May 23, 2016 | 17.42 | 17.77 | 17.34 | 17.60 | 3,703,594 | +0.04(+0.23%) |
May 20, 2016 | 17.49 | 17.68 | 17.44 | 17.56 | 3,988,615 | +0.09(+0.50%) |
May 19, 2016 | 17.43 | 17.50 | 17.21 | 17.47 | 4,917,978 | -0.18(-1.02%) |
May 18, 2016 | 18.06 | 18.14 | 17.52 | 17.65 | 6,281,896 | -0.49(-2.72%) |
May 17, 2016 | 17.97 | 18.36 | 17.88 | 18.14 | 9,587,994 | +0.03(+0.18%) |
May 16, 2016 | 17.98 | 18.17 | 17.95 | 18.11 | 7,540,774 | +0.51(+2.92%) |
May 13, 2016 | 17.72 | 17.91 | 17.54 | 17.60 | 3,584,703 | -0.14(-0.79%) |
May 12, 2016 | 18.14 | 18.36 | 17.68 | 17.74 | 8,275,794 | -0.17(-0.97%) |
May 11, 2016 | 17.78 | 18.13 | 17.44 | 17.91 | 5,723,154 | +0.07(+0.41%) |
May 10, 2016 | 17.32 | 17.96 | 17.29 | 17.84 | 7,338,422 | +0.71(+4.17%) |
May 09, 2016 | 17.41 | 17.48 | 16.90 | 17.12 | 8,988,918 | -0.40(-2.29%) |
May 06, 2016 | 17.10 | 17.76 | 16.95 | 17.52 | 12,454,613 | +0.31(+1.82%) |
May 05, 2016 | 18.02 | 18.08 | 16.96 | 17.21 | 16,235,270 | -0.51(-2.90%) |
May 04, 2016 | 18.25 | 18.38 | 17.62 | 17.72 | 9,828,764 | -0.64(-3.49%) |
May 03, 2016 | 18.67 | 18.68 | 18.12 | 18.36 | 6,087,952 | -0.57(-3.03%) |
May 02, 2016 | 19.45 | 19.59 | 18.79 | 18.94 | 7,534,957 | -0.67(-3.41%) |
Apr 29, 2016 | 19.71 | 19.96 | 19.51 | 19.61 | 8,627,660 | +0.01(+0.03%) |
Apr 28, 2016 | 19.16 | 19.96 | 19.05 | 19.60 | 7,528,293 | +0.45(+2.34%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.89 | 19.15 | 5,326,331 | -0.09(-0.45%) |
Apr 26, 2016 | 19.20 | 19.37 | 19.10 | 19.24 | 4,618,330 | +0.21(+1.09%) |
Apr 25, 2016 | 18.99 | 19.07 | 18.76 | 19.03 | 4,376,142 | -0.10(-0.52%) |
Apr 22, 2016 | 19.00 | 19.27 | 18.99 | 19.13 | 6,051,137 | +0.22(+1.16%) |
Apr 21, 2016 | 19.35 | 19.35 | 18.83 | 18.91 | 6,239,774 | -0.36(-1.87%) |
Apr 20, 2016 | 19.34 | 19.61 | 19.11 | 19.27 | 7,178,189 | -0.30(-1.53%) |
Apr 19, 2016 | 19.05 | 19.62 | 18.81 | 19.57 | 9,214,303 | +0.67(+3.53%) |
Apr 18, 2016 | 18.10 | 18.96 | 18.10 | 18.91 | 5,991,431 | +0.23(+1.22%) |
Apr 15, 2016 | 18.83 | 18.93 | 18.62 | 18.68 | 4,784,253 | -0.49(-2.58%) |
Apr 14, 2016 | 19.30 | 19.35 | 19.02 | 19.17 | 4,105,566 | -0.13(-0.66%) |
Apr 13, 2016 | 19.35 | 19.45 | 19.13 | 19.30 | 5,648,150 | +0.03(+0.14%) |
Apr 12, 2016 | 18.55 | 19.41 | 18.44 | 19.27 | 7,079,018 | +0.85(+4.60%) |
Apr 11, 2016 | 18.54 | 18.78 | 18.42 | 18.42 | 3,335,012 | +0.05(+0.29%) |
Apr 08, 2016 | 18.47 | 18.50 | 18.26 | 18.37 | 4,145,505 | +0.41(+2.30%) |
Apr 07, 2016 | 18.06 | 18.21 | 17.83 | 17.96 | 3,642,311 | -0.25(-1.36%) |
Apr 06, 2016 | 17.94 | 18.22 | 17.72 | 18.20 | 4,957,655 | +0.41(+2.33%) |
Apr 05, 2016 | 17.78 | 17.95 | 17.68 | 17.79 | 4,497,070 | -0.25(-1.41%) |
Apr 04, 2016 | 18.46 | 18.49 | 17.98 | 18.04 | 7,899,975 | -0.43(-2.35%) |
Apr 01, 2016 | 18.10 | 18.52 | 18.04 | 18.48 | 4,482,740 | -0.09(-0.47%) |
Mar 31, 2016 | 18.32 | 18.65 | 18.29 | 18.57 | 4,657,397 | +0.19(+1.05%) |
Mar 30, 2016 | 18.41 | 18.61 | 18.28 | 18.37 | 3,495,602 | +0.23(+1.25%) |
Mar 29, 2016 | 17.86 | 18.23 | 17.74 | 18.14 | 4,261,178 | +0.03(+0.18%) |
Mar 28, 2016 | 18.07 | 18.15 | 17.79 | 18.11 | 4,124,822 | +0.04(+0.22%) |
Mar 24, 2016 | 17.59 | 18.07 | 18.07 | 18.07 | 5,689,490 | +0.10(+0.56%) |
Mar 23, 2016 | 18.44 | 18.48 | 17.96 | 17.97 | 5,890,575 | -0.63(-3.37%) |
Mar 22, 2016 | 18.26 | 18.85 | 18.24 | 18.60 | 8,938,408 | +0.07(+0.36%) |
Mar 21, 2016 | 18.40 | 18.54 | 18.28 | 18.53 | 6,003,356 | +0.08(+0.43%) |
Mar 18, 2016 | 18.87 | 18.91 | 18.39 | 18.45 | 7,670,264 | -0.33(-1.78%) |
Mar 17, 2016 | 18.65 | 18.85 | 18.45 | 18.79 | 5,531,382 | +0.39(+2.14%) |
Mar 16, 2016 | 17.98 | 18.43 | 17.84 | 18.39 | 8,017,456 | +0.53(+2.99%) |
Mar 15, 2016 | 17.22 | 17.86 | 17.21 | 17.86 | 5,444,053 | +0.36(+2.06%) |
Mar 14, 2016 | 17.22 | 17.56 | 17.05 | 17.50 | 4,861,957 | +0.03(+0.19%) |
Mar 11, 2016 | 17.38 | 17.62 | 17.33 | 17.46 | 7,947,032 | +0.33(+1.91%) |
Mar 10, 2016 | 17.24 | 17.38 | 16.82 | 17.14 | 4,947,298 | -0.23(-1.34%) |
Mar 09, 2016 | 17.32 | 17.60 | 17.17 | 17.37 | 6,940,589 | +0.31(+1.80%) |
Mar 08, 2016 | 17.24 | 17.27 | 16.86 | 17.06 | 5,294,284 | -0.32(-1.84%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.81 | 17.38 | 7,739,720 | +0.48(+2.84%) |
Mar 04, 2016 | 16.80 | 17.03 | 16.64 | 16.90 | 7,365,724 | +0.24(+1.44%) |
Mar 03, 2016 | 16.59 | 16.84 | 16.45 | 16.66 | 8,633,745 | +0.06(+0.36%) |
Mar 02, 2016 | 16.51 | 16.62 | 16.07 | 16.60 | 6,056,075 | +0.07(+0.40%) |