Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.81 | 19.96 | 19.69 | 19.72 | 775,981 | -0.14(-0.70%) |
May 27, 2016 | 19.93 | 19.86 | 19.86 | 19.86 | 653,420 | -0.12(-0.62%) |
May 26, 2016 | 20.17 | 20.21 | 19.96 | 19.99 | 916,223 | -0.02(-0.08%) |
May 25, 2016 | 19.77 | 20.03 | 19.77 | 20.00 | 454,546 | +0.35(+1.78%) |
May 24, 2016 | 19.65 | 19.76 | 19.62 | 19.65 | 455,203 | +0.05(+0.28%) |
May 23, 2016 | 19.45 | 19.71 | 19.45 | 19.60 | 2,367,381 | +0.05(+0.24%) |
May 20, 2016 | 19.62 | 19.68 | 19.50 | 19.55 | 622,275 | +0.05(+0.28%) |
May 19, 2016 | 19.22 | 19.51 | 19.15 | 19.50 | 7,633,790 | +0.03(+0.16%) |
May 18, 2016 | 19.75 | 19.87 | 19.41 | 19.47 | 813,469 | -0.40(-2.03%) |
May 17, 2016 | 19.80 | 20.03 | 19.72 | 19.87 | 819,770 | +0.05(+0.27%) |
May 16, 2016 | 19.65 | 19.93 | 19.65 | 19.82 | 734,161 | +0.35(+1.79%) |
May 13, 2016 | 19.59 | 19.68 | 19.42 | 19.47 | 218,885 | -0.23(-1.14%) |
May 12, 2016 | 19.96 | 20.02 | 19.60 | 19.69 | 604,762 | -0.01(-0.04%) |
May 11, 2016 | 19.68 | 19.83 | 19.58 | 19.70 | 363,703 | +0.06(+0.32%) |
May 10, 2016 | 19.36 | 19.65 | 19.31 | 19.64 | 420,059 | +0.36(+1.85%) |
May 09, 2016 | 19.57 | 19.57 | 19.21 | 19.28 | 616,469 | -0.56(-2.82%) |
May 06, 2016 | 19.59 | 19.91 | 19.55 | 19.84 | 430,963 | +0.15(+0.75%) |
May 05, 2016 | 19.91 | 19.99 | 19.62 | 19.69 | 445,275 | -0.06(-0.31%) |
May 04, 2016 | 19.93 | 20.06 | 19.70 | 19.75 | 469,573 | -0.45(-2.23%) |
May 03, 2016 | 20.56 | 20.56 | 20.19 | 20.21 | 545,680 | -0.72(-3.45%) |
May 02, 2016 | 21.05 | 21.05 | 20.82 | 20.93 | 688,127 | -0.02(-0.07%) |
Apr 29, 2016 | 20.79 | 21.01 | 20.77 | 20.94 | 619,523 | +0.27(+1.31%) |
Apr 28, 2016 | 20.62 | 20.90 | 20.56 | 20.67 | 572,741 | +0.07(+0.34%) |
Apr 27, 2016 | 20.34 | 20.63 | 20.34 | 20.60 | 700,644 | +0.23(+1.10%) |
Apr 26, 2016 | 20.25 | 20.38 | 20.14 | 20.38 | 407,711 | +0.25(+1.25%) |
Apr 25, 2016 | 20.21 | 20.28 | 20.05 | 20.12 | 532,500 | -0.28(-1.35%) |
Apr 22, 2016 | 20.29 | 20.50 | 20.27 | 20.40 | 437,666 | +0.02(+0.08%) |
Apr 21, 2016 | 20.69 | 20.76 | 20.33 | 20.38 | 568,681 | -0.19(-0.94%) |
Apr 20, 2016 | 20.44 | 20.74 | 20.42 | 20.58 | 391,011 | +0.14(+0.66%) |
Apr 19, 2016 | 20.07 | 20.45 | 20.07 | 20.44 | 409,818 | +0.62(+3.15%) |
Apr 18, 2016 | 19.42 | 19.83 | 19.41 | 19.82 | 458,070 | +0.23(+1.15%) |
Apr 15, 2016 | 19.53 | 19.64 | 19.41 | 19.59 | 482,540 | -0.01(-0.04%) |
Apr 14, 2016 | 19.75 | 19.75 | 19.55 | 19.60 | 463,691 | -0.10(-0.51%) |
Apr 13, 2016 | 19.69 | 19.75 | 19.58 | 19.70 | 638,932 | +0.30(+1.52%) |
Apr 12, 2016 | 19.07 | 19.44 | 19.01 | 19.41 | 502,547 | +0.49(+2.59%) |
Apr 11, 2016 | 18.91 | 19.05 | 18.88 | 18.92 | 592,458 | +0.26(+1.37%) |
Apr 08, 2016 | 18.57 | 18.71 | 18.55 | 18.66 | 555,289 | +0.43(+2.34%) |
Apr 07, 2016 | 18.30 | 18.40 | 18.15 | 18.23 | 984,346 | -0.22(-1.18%) |
Apr 06, 2016 | 18.23 | 18.47 | 18.10 | 18.45 | 428,995 | +0.20(+1.11%) |
Apr 05, 2016 | 18.19 | 18.31 | 18.12 | 18.25 | 703,745 | -0.21(-1.14%) |
Apr 04, 2016 | 18.68 | 18.71 | 18.44 | 18.46 | 2,328,449 | -0.21(-1.12%) |
Apr 01, 2016 | 18.52 | 18.70 | 18.36 | 18.67 | 808,241 | -0.12(-0.66%) |
Mar 31, 2016 | 18.92 | 18.99 | 18.78 | 18.79 | 553,349 | -0.15(-0.78%) |
Mar 30, 2016 | 19.03 | 19.14 | 18.88 | 18.94 | 457,901 | +0.15(+0.78%) |
Mar 29, 2016 | 18.46 | 18.81 | 18.35 | 18.79 | 574,758 | +0.14(+0.75%) |
Mar 28, 2016 | 18.71 | 18.71 | 18.51 | 18.65 | 378,769 | +0.04(+0.21%) |
Mar 24, 2016 | 18.40 | 18.61 | 18.61 | 18.61 | 533,093 | +0.01(+0.04%) |
Mar 23, 2016 | 19.00 | 19.00 | 18.60 | 18.61 | 285,835 | -0.59(-3.05%) |
Mar 22, 2016 | 19.12 | 19.27 | 19.12 | 19.19 | 287,830 | -0.11(-0.58%) |
Mar 21, 2016 | 19.31 | 19.41 | 19.19 | 19.30 | 562,003 | -0.08(-0.39%) |
Mar 18, 2016 | 19.57 | 19.62 | 19.33 | 19.38 | 313,516 | -0.02(-0.12%) |
Mar 17, 2016 | 19.20 | 19.50 | 19.16 | 19.40 | 371,706 | +0.46(+2.41%) |
Mar 16, 2016 | 18.43 | 18.96 | 18.40 | 18.95 | 398,218 | +0.47(+2.55%) |
Mar 15, 2016 | 18.43 | 18.49 | 18.32 | 18.48 | 435,139 | -0.25(-1.36%) |
Mar 14, 2016 | 18.75 | 18.82 | 18.62 | 18.73 | 421,786 | -0.11(-0.57%) |
Mar 11, 2016 | 18.71 | 18.89 | 18.71 | 18.84 | 508,813 | +0.31(+1.67%) |
Mar 10, 2016 | 18.47 | 18.60 | 18.29 | 18.53 | 399,017 | -0.02(-0.13%) |
Mar 09, 2016 | 18.45 | 18.64 | 18.28 | 18.55 | 447,666 | +0.21(+1.14%) |
Mar 08, 2016 | 18.76 | 18.76 | 18.32 | 18.35 | 373,061 | -0.76(-4.00%) |
Mar 07, 2016 | 18.69 | 19.14 | 18.69 | 19.11 | 376,397 | +0.40(+2.15%) |
Mar 04, 2016 | 18.50 | 18.62 | 18.50 | 18.71 | 523,367 | +0.39(+2.11%) |
Mar 03, 2016 | 18.08 | 18.35 | 18.05 | 18.32 | 457,082 | +0.29(+1.63%) |
Mar 02, 2016 | 17.63 | 18.04 | 17.60 | 18.03 | 361,664 | +0.36(+2.01%) |