Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.41 | 19.65 | 18.95 | 18.96 | 16,828,002 | -0.41(-2.10%) |
May 27, 2016 | 19.43 | 19.37 | 19.37 | 19.37 | 1,499,848 | -0.06(-0.30%) |
May 26, 2016 | 19.79 | 19.92 | 19.38 | 19.43 | 1,265,781 | -0.12(-0.63%) |
May 25, 2016 | 19.44 | 19.63 | 19.19 | 19.55 | 1,948,010 | +0.28(+1.43%) |
May 24, 2016 | 19.57 | 19.66 | 19.05 | 19.28 | 2,091,958 | -0.19(-0.97%) |
May 23, 2016 | 19.27 | 19.61 | 19.15 | 19.47 | 1,533,157 | +0.03(+0.15%) |
May 20, 2016 | 19.81 | 19.97 | 19.37 | 19.44 | 2,698,037 | -0.19(-0.96%) |
May 19, 2016 | 19.28 | 19.66 | 19.06 | 19.63 | 2,145,344 | +0.12(+0.60%) |
May 18, 2016 | 19.80 | 19.87 | 19.39 | 19.51 | 2,736,584 | -0.57(-2.83%) |
May 17, 2016 | 19.80 | 20.27 | 19.67 | 20.08 | 1,370,255 | +0.17(+0.84%) |
May 16, 2016 | 19.84 | 20.08 | 19.76 | 19.91 | 2,310,995 | +0.21(+1.07%) |
May 13, 2016 | 20.19 | 20.22 | 19.55 | 19.70 | 2,660,190 | -0.52(-2.59%) |
May 12, 2016 | 20.48 | 20.54 | 20.05 | 20.22 | 1,321,774 | -0.07(-0.36%) |
May 11, 2016 | 20.24 | 20.62 | 20.24 | 20.30 | 942,475 | +0.10(+0.50%) |
May 10, 2016 | 20.19 | 20.21 | 19.86 | 20.19 | 1,728,836 | +0.16(+0.80%) |
May 09, 2016 | 20.30 | 20.30 | 19.73 | 20.03 | 1,527,540 | -0.74(-3.54%) |
May 06, 2016 | 20.40 | 20.94 | 20.40 | 20.77 | 1,026,656 | +0.25(+1.21%) |
May 05, 2016 | 20.93 | 21.00 | 20.34 | 20.52 | 1,520,815 | -0.19(-0.91%) |
May 04, 2016 | 20.82 | 21.12 | 20.59 | 20.71 | 2,069,216 | -0.30(-1.42%) |
May 03, 2016 | 21.15 | 21.25 | 20.82 | 21.01 | 2,118,294 | -0.45(-2.10%) |
May 02, 2016 | 21.66 | 21.71 | 21.29 | 21.46 | 1,579,977 | -0.10(-0.47%) |
Apr 29, 2016 | 21.81 | 22.10 | 21.38 | 21.56 | 2,455,569 | -0.13(-0.60%) |
Apr 28, 2016 | 22.30 | 22.75 | 21.55 | 21.69 | 2,704,018 | -0.26(-1.19%) |
Apr 27, 2016 | 21.66 | 21.98 | 21.55 | 21.95 | 2,493,981 | +0.24(+1.10%) |
Apr 26, 2016 | 21.17 | 21.73 | 20.98 | 21.71 | 2,536,370 | +0.65(+3.07%) |
Apr 25, 2016 | 20.65 | 21.21 | 20.59 | 21.07 | 1,491,938 | -0.15(-0.69%) |
Apr 22, 2016 | 21.16 | 21.47 | 20.93 | 21.21 | 1,342,191 | +0.23(+1.11%) |
Apr 21, 2016 | 21.59 | 21.59 | 20.96 | 20.98 | 1,738,463 | -0.13(-0.62%) |
Apr 20, 2016 | 21.20 | 21.28 | 20.94 | 21.11 | 1,467,350 | -0.04(-0.17%) |
Apr 19, 2016 | 20.88 | 21.25 | 20.85 | 21.15 | 1,484,366 | +0.54(+2.61%) |
Apr 18, 2016 | 20.08 | 20.62 | 19.82 | 20.61 | 1,039,356 | +0.28(+1.36%) |
Apr 15, 2016 | 19.97 | 20.34 | 19.69 | 20.33 | 1,076,590 | +0.23(+1.16%) |
Apr 14, 2016 | 20.22 | 20.30 | 19.93 | 20.10 | 826,181 | -0.09(-0.47%) |
Apr 13, 2016 | 20.22 | 20.46 | 20.15 | 20.19 | 1,566,941 | +0.39(+1.94%) |
Apr 12, 2016 | 19.38 | 19.98 | 19.18 | 19.81 | 1,964,058 | +0.62(+3.22%) |
Apr 11, 2016 | 19.09 | 19.66 | 19.09 | 19.19 | 1,820,201 | +0.36(+1.89%) |
Apr 08, 2016 | 18.97 | 19.19 | 18.61 | 18.83 | 2,889,062 | +0.17(+0.93%) |
Apr 07, 2016 | 19.34 | 19.52 | 18.58 | 18.66 | 2,279,746 | -0.86(-4.39%) |
Apr 06, 2016 | 19.58 | 19.69 | 19.33 | 19.52 | 1,580,331 | -0.08(-0.41%) |
Apr 05, 2016 | 19.36 | 19.75 | 19.29 | 19.60 | 1,849,223 | +0.13(+0.67%) |
Apr 04, 2016 | 20.00 | 20.08 | 19.47 | 19.47 | 1,542,878 | -0.56(-2.79%) |
Apr 01, 2016 | 19.48 | 20.06 | 19.48 | 20.03 | 2,151,089 | -0.11(-0.54%) |
Mar 31, 2016 | 20.41 | 20.56 | 20.11 | 20.14 | 1,470,932 | -0.35(-1.70%) |
Mar 30, 2016 | 20.71 | 21.05 | 20.21 | 20.48 | 1,232,202 | -0.06(-0.28%) |
Mar 29, 2016 | 19.87 | 20.56 | 19.79 | 20.54 | 914,925 | +0.38(+1.87%) |
Mar 28, 2016 | 20.32 | 20.48 | 19.87 | 20.16 | 996,230 | -0.16(-0.79%) |
Mar 24, 2016 | 19.73 | 20.32 | 20.32 | 20.32 | 1,399,845 | +0.37(+1.86%) |
Mar 23, 2016 | 20.32 | 20.37 | 19.93 | 19.95 | 1,058,178 | -0.68(-3.31%) |
Mar 22, 2016 | 20.35 | 20.77 | 20.35 | 20.64 | 939,155 | +0.13(+0.64%) |
Mar 21, 2016 | 20.56 | 20.83 | 20.30 | 20.51 | 1,303,166 | -0.09(-0.42%) |
Mar 18, 2016 | 20.71 | 21.22 | 20.48 | 20.59 | 3,056,757 | -0.07(-0.35%) |
Mar 17, 2016 | 20.34 | 20.80 | 20.24 | 20.67 | 1,942,983 | +0.55(+2.75%) |
Mar 16, 2016 | 19.21 | 20.14 | 19.09 | 20.11 | 1,960,048 | +0.76(+3.94%) |
Mar 15, 2016 | 19.26 | 19.45 | 19.07 | 19.35 | 1,255,757 | -0.17(-0.89%) |
Mar 14, 2016 | 19.34 | 19.68 | 19.20 | 19.53 | 1,568,223 | +0.01(+0.07%) |
Mar 11, 2016 | 19.21 | 19.56 | 19.06 | 19.51 | 1,996,142 | +0.41(+2.17%) |
Mar 10, 2016 | 19.05 | 19.24 | 18.81 | 19.10 | 1,331,050 | +0.07(+0.34%) |
Mar 09, 2016 | 18.96 | 19.11 | 18.56 | 19.03 | 1,965,568 | +0.19(+1.00%) |
Mar 08, 2016 | 19.23 | 19.35 | 18.67 | 18.84 | 2,378,132 | -0.74(-3.78%) |
Mar 07, 2016 | 19.68 | 19.93 | 19.50 | 19.58 | 2,299,401 | +0.01(+0.04%) |
Mar 04, 2016 | 19.29 | 20.11 | 19.29 | 19.58 | 3,425,394 | +0.59(+3.10%) |
Mar 03, 2016 | 18.68 | 19.05 | 18.52 | 18.99 | 2,897,591 | +0.29(+1.55%) |
Mar 02, 2016 | 18.15 | 18.72 | 18.12 | 18.70 | 2,305,420 | +0.72(+4.00%) |