Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.30 | 20.34 | 19.93 | 20.01 | 5,610,423 | -0.41(-2.02%) |
May 27, 2016 | 20.21 | 20.42 | 20.42 | 20.42 | 6,189,827 | +0.12(+0.58%) |
May 26, 2016 | 20.22 | 20.41 | 20.18 | 20.30 | 5,769,567 | +0.18(+0.88%) |
May 25, 2016 | 20.05 | 20.19 | 20.02 | 20.12 | 5,136,624 | +0.26(+1.30%) |
May 24, 2016 | 19.68 | 19.88 | 19.67 | 19.87 | 4,027,973 | +0.37(+1.87%) |
May 23, 2016 | 19.56 | 19.61 | 19.48 | 19.50 | 5,740,966 | -0.32(-1.60%) |
May 20, 2016 | 19.84 | 19.97 | 19.81 | 19.82 | 6,537,930 | +0.02(+0.12%) |
May 19, 2016 | 19.89 | 19.91 | 19.61 | 19.79 | 6,186,723 | -0.29(-1.47%) |
May 18, 2016 | 19.96 | 20.28 | 19.91 | 20.09 | 12,638,287 | +0.32(+1.64%) |
May 17, 2016 | 19.69 | 19.88 | 19.56 | 19.77 | 13,574,780 | +0.49(+2.57%) |
May 16, 2016 | 19.12 | 19.29 | 19.12 | 19.27 | 5,251,490 | +0.12(+0.65%) |
May 13, 2016 | 19.10 | 19.28 | 19.10 | 19.15 | 5,058,308 | -0.18(-0.94%) |
May 12, 2016 | 19.44 | 19.48 | 19.23 | 19.33 | 4,484,958 | +0.19(+0.98%) |
May 11, 2016 | 19.21 | 19.30 | 19.12 | 19.14 | 4,134,494 | -0.05(-0.25%) |
May 10, 2016 | 18.95 | 19.21 | 18.92 | 19.19 | 2,993,579 | +0.31(+1.62%) |
May 09, 2016 | 18.96 | 18.97 | 18.80 | 18.88 | 3,256,277 | -0.09(-0.50%) |
May 06, 2016 | 18.81 | 18.98 | 18.71 | 18.98 | 3,221,132 | -0.01(-0.03%) |
May 05, 2016 | 18.89 | 19.10 | 18.85 | 18.98 | 5,606,453 | +0.07(+0.37%) |
May 04, 2016 | 18.86 | 18.96 | 18.79 | 18.91 | 7,636,238 | -0.31(-1.59%) |
May 03, 2016 | 19.39 | 19.41 | 19.15 | 19.22 | 4,177,906 | -0.21(-1.09%) |
May 02, 2016 | 19.29 | 19.44 | 19.29 | 19.43 | 4,295,773 | +0.16(+0.82%) |
Apr 29, 2016 | 19.19 | 19.32 | 19.15 | 19.27 | 7,908,838 | -0.14(-0.73%) |
Apr 28, 2016 | 19.35 | 19.57 | 19.34 | 19.41 | 8,843,636 | -0.17(-0.87%) |
Apr 27, 2016 | 19.45 | 19.64 | 19.36 | 19.58 | 6,221,084 | -0.08(-0.39%) |
Apr 26, 2016 | 19.64 | 19.74 | 19.57 | 19.66 | 4,648,717 | +0.01(+0.06%) |
Apr 25, 2016 | 19.46 | 19.66 | 19.39 | 19.65 | 3,587,546 | +0.04(+0.21%) |
Apr 22, 2016 | 19.40 | 19.61 | 19.38 | 19.61 | 5,982,423 | -0.06(-0.33%) |
Apr 21, 2016 | 19.85 | 19.85 | 19.59 | 19.67 | 5,198,413 | -0.14(-0.71%) |
Apr 20, 2016 | 19.80 | 19.92 | 19.78 | 19.81 | 5,907,665 | -0.09(-0.47%) |
Apr 19, 2016 | 19.74 | 19.93 | 19.66 | 19.91 | 5,805,126 | +0.54(+2.80%) |
Apr 18, 2016 | 19.14 | 19.36 | 19.14 | 19.36 | 5,093,329 | +0.04(+0.21%) |
Apr 15, 2016 | 19.20 | 19.39 | 19.18 | 19.32 | 4,539,785 | +0.28(+1.48%) |
Apr 14, 2016 | 18.95 | 19.09 | 18.90 | 19.04 | 3,360,091 | -0.06(-0.34%) |
Apr 13, 2016 | 19.13 | 19.18 | 19.03 | 19.11 | 3,730,021 | -0.11(-0.55%) |
Apr 12, 2016 | 19.06 | 19.25 | 18.93 | 19.21 | 4,207,130 | +0.26(+1.37%) |
Apr 11, 2016 | 19.13 | 19.16 | 18.94 | 18.95 | 6,282,736 | -0.01(-0.06%) |
Apr 08, 2016 | 18.88 | 19.14 | 18.88 | 18.96 | 9,012,076 | +0.32(+1.70%) |
Apr 07, 2016 | 18.48 | 18.66 | 18.43 | 18.65 | 11,927,168 | +0.20(+1.08%) |
Apr 06, 2016 | 18.18 | 18.46 | 18.14 | 18.45 | 5,295,624 | +0.40(+2.22%) |
Apr 05, 2016 | 18.36 | 18.41 | 17.96 | 18.05 | 8,796,095 | -0.64(-3.40%) |
Apr 04, 2016 | 18.62 | 18.75 | 18.55 | 18.68 | 7,082,234 | +0.01(+0.03%) |
Apr 01, 2016 | 18.43 | 18.73 | 18.38 | 18.68 | 6,356,021 | -0.19(-1.00%) |
Mar 31, 2016 | 18.86 | 18.96 | 18.79 | 18.86 | 4,748,990 | -0.03(-0.16%) |
Mar 30, 2016 | 18.95 | 19.08 | 18.89 | 18.89 | 5,467,605 | +0.19(+1.01%) |
Mar 29, 2016 | 18.41 | 18.76 | 18.32 | 18.71 | 5,393,009 | +0.20(+1.08%) |
Mar 28, 2016 | 18.58 | 18.58 | 18.39 | 18.51 | 2,345,165 | +0.08(+0.45%) |
Mar 24, 2016 | 18.25 | 18.42 | 18.42 | 18.42 | 3,112,497 | +0.02(+0.13%) |
Mar 23, 2016 | 18.42 | 18.45 | 18.37 | 18.40 | 3,318,172 | +0.01(+0.06%) |
Mar 22, 2016 | 18.18 | 18.43 | 18.18 | 18.39 | 4,984,889 | -0.12(-0.64%) |
Mar 21, 2016 | 18.39 | 18.59 | 18.38 | 18.51 | 4,888,470 | -0.07(-0.38%) |
Mar 18, 2016 | 18.85 | 18.85 | 18.56 | 18.58 | 4,231,186 | -0.23(-1.22%) |
Mar 17, 2016 | 18.68 | 18.85 | 18.55 | 18.81 | 4,203,800 | +0.25(+1.33%) |
Mar 16, 2016 | 18.32 | 18.58 | 18.29 | 18.56 | 3,965,752 | +0.15(+0.80%) |
Mar 15, 2016 | 18.46 | 18.47 | 18.36 | 18.41 | 5,811,910 | -0.16(-0.89%) |
Mar 14, 2016 | 18.59 | 18.65 | 18.55 | 18.58 | 6,101,943 | +0.05(+0.25%) |
Mar 11, 2016 | 18.29 | 18.53 | 18.27 | 18.53 | 4,184,000 | +0.54(+2.98%) |
Mar 10, 2016 | 18.13 | 18.27 | 17.83 | 17.99 | 4,237,417 | -0.10(-0.57%) |
Mar 09, 2016 | 18.19 | 18.25 | 18.06 | 18.10 | 4,095,320 | -0.13(-0.73%) |
Mar 08, 2016 | 18.29 | 18.35 | 18.16 | 18.23 | 3,278,393 | -0.09(-0.51%) |
Mar 07, 2016 | 18.13 | 18.42 | 18.06 | 18.32 | 4,222,203 | -0.26(-1.39%) |
Mar 04, 2016 | 18.64 | 18.68 | 18.51 | 18.58 | 3,620,507 | +0.04(+0.19%) |
Mar 03, 2016 | 18.45 | 18.58 | 18.36 | 18.55 | 3,567,992 | +0.09(+0.51%) |
Mar 02, 2016 | 18.29 | 18.46 | 18.21 | 18.45 | 3,675,214 | +0.00(+0.00%) |