Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.62 | 18.90 | 18.45 | 18.68 | 1,475,128 | -0.04(-0.21%) |
May 27, 2016 | 18.80 | 18.72 | 18.72 | 18.72 | 1,466,600 | -0.10(-0.53%) |
May 26, 2016 | 19.65 | 19.65 | 18.61 | 18.82 | 2,099,100 | -0.74(-3.78%) |
May 25, 2016 | 19.28 | 19.60 | 19.21 | 19.56 | 2,120,338 | +0.42(+2.19%) |
May 24, 2016 | 18.80 | 19.27 | 18.75 | 19.14 | 2,317,945 | +0.60(+3.24%) |
May 23, 2016 | 18.04 | 18.86 | 18.04 | 18.54 | 1,990,528 | +0.48(+2.66%) |
May 20, 2016 | 17.43 | 18.22 | 17.42 | 18.06 | 2,117,567 | +0.68(+3.91%) |
May 19, 2016 | 17.31 | 17.54 | 17.00 | 17.38 | 1,426,382 | -0.02(-0.11%) |
May 18, 2016 | 17.30 | 17.67 | 17.21 | 17.40 | 1,633,817 | +0.00(+0.00%) |
May 17, 2016 | 17.40 | 17.69 | 17.18 | 17.40 | 1,494,599 | -0.10(-0.57%) |
May 16, 2016 | 16.96 | 17.64 | 16.95 | 17.50 | 1,378,512 | +0.59(+3.49%) |
May 13, 2016 | 16.94 | 17.50 | 16.70 | 16.91 | 1,746,792 | -0.13(-0.76%) |
May 12, 2016 | 17.43 | 17.81 | 16.52 | 17.04 | 3,290,327 | -0.34(-1.96%) |
May 11, 2016 | 17.56 | 18.46 | 17.17 | 17.38 | 7,977,144 | +1.92(+12.42%) |
May 10, 2016 | 15.10 | 15.62 | 15.02 | 15.46 | 3,535,092 | +0.00(+0.00%) |
May 09, 2016 | 15.86 | 16.16 | 15.21 | 15.46 | 2,403,125 | -0.44(-2.77%) |
May 06, 2016 | 16.07 | 16.40 | 15.53 | 15.90 | 2,559,992 | -0.22(-1.36%) |
May 05, 2016 | 16.66 | 16.72 | 16.09 | 16.12 | 1,452,501 | -0.25(-1.53%) |
May 04, 2016 | 16.50 | 17.07 | 16.21 | 16.37 | 2,053,150 | -0.20(-1.21%) |
May 03, 2016 | 17.25 | 17.35 | 16.30 | 16.57 | 3,310,884 | -0.95(-5.42%) |
May 02, 2016 | 17.91 | 18.05 | 17.18 | 17.52 | 1,989,359 | -0.39(-2.18%) |
Apr 29, 2016 | 18.70 | 18.95 | 17.72 | 17.91 | 2,599,028 | -0.78(-4.17%) |
Apr 28, 2016 | 18.70 | 19.05 | 18.56 | 18.69 | 1,443,809 | -0.30(-1.58%) |
Apr 27, 2016 | 18.65 | 19.19 | 18.58 | 18.99 | 1,316,957 | +0.25(+1.33%) |
Apr 26, 2016 | 18.44 | 18.74 | 18.18 | 18.74 | 993,215 | +0.45(+2.46%) |
Apr 25, 2016 | 18.88 | 19.32 | 18.27 | 18.29 | 1,578,572 | -0.75(-3.94%) |
Apr 22, 2016 | 18.98 | 19.54 | 18.88 | 19.04 | 1,647,640 | +0.08(+0.42%) |
Apr 21, 2016 | 19.06 | 19.21 | 18.72 | 18.96 | 1,361,117 | +0.04(+0.21%) |
Apr 20, 2016 | 18.23 | 19.14 | 18.22 | 18.92 | 2,940,046 | +0.74(+4.07%) |
Apr 19, 2016 | 18.70 | 18.87 | 18.13 | 18.18 | 1,649,958 | -0.36(-1.94%) |
Apr 18, 2016 | 17.66 | 18.75 | 17.66 | 18.54 | 1,945,258 | +0.52(+2.89%) |
Apr 15, 2016 | 18.24 | 18.44 | 17.91 | 18.02 | 1,656,117 | -0.34(-1.85%) |
Apr 14, 2016 | 18.40 | 18.60 | 17.98 | 18.36 | 1,256,843 | -0.04(-0.22%) |
Apr 13, 2016 | 17.83 | 18.59 | 17.77 | 18.40 | 2,090,432 | +0.90(+5.14%) |
Apr 12, 2016 | 17.33 | 17.90 | 17.26 | 17.50 | 1,715,121 | +0.26(+1.51%) |
Apr 11, 2016 | 17.48 | 17.71 | 17.23 | 17.24 | 1,197,384 | -0.08(-0.46%) |
Apr 08, 2016 | 17.59 | 17.74 | 17.19 | 17.32 | 1,485,566 | +0.00(+0.00%) |
Apr 07, 2016 | 17.68 | 17.89 | 17.02 | 17.32 | 2,378,222 | -0.51(-2.86%) |
Apr 06, 2016 | 17.97 | 18.29 | 17.51 | 17.83 | 2,586,370 | -0.15(-0.83%) |
Apr 05, 2016 | 17.64 | 18.41 | 17.55 | 17.98 | 2,311,132 | -0.01(-0.06%) |
Apr 04, 2016 | 19.11 | 19.32 | 17.92 | 17.99 | 2,910,302 | -1.02(-5.37%) |
Apr 01, 2016 | 19.04 | 19.18 | 18.75 | 19.01 | 1,046,202 | -0.27(-1.40%) |
Mar 31, 2016 | 19.37 | 19.60 | 19.19 | 19.28 | 1,050,384 | -0.13(-0.67%) |
Mar 30, 2016 | 19.41 | 19.92 | 19.20 | 19.41 | 1,490,617 | +0.14(+0.73%) |
Mar 29, 2016 | 18.44 | 19.29 | 18.21 | 19.27 | 1,597,451 | +0.64(+3.44%) |
Mar 28, 2016 | 18.88 | 18.90 | 18.32 | 18.63 | 1,041,791 | -0.22(-1.17%) |
Mar 24, 2016 | 18.36 | 18.85 | 18.85 | 18.85 | 1,473,300 | +0.09(+0.48%) |
Mar 23, 2016 | 19.77 | 19.92 | 18.75 | 18.76 | 2,254,023 | -1.07(-5.40%) |
Mar 22, 2016 | 19.88 | 20.05 | 19.51 | 19.83 | 1,543,617 | -0.30(-1.49%) |
Mar 21, 2016 | 20.44 | 20.59 | 19.90 | 20.13 | 1,473,049 | -0.41(-2.00%) |
Mar 18, 2016 | 21.30 | 21.35 | 20.46 | 20.54 | 1,743,934 | -0.43(-2.05%) |
Mar 17, 2016 | 19.97 | 21.41 | 19.77 | 20.97 | 3,031,349 | +0.86(+4.28%) |
Mar 16, 2016 | 19.76 | 20.42 | 19.56 | 20.11 | 2,037,568 | +0.35(+1.77%) |
Mar 15, 2016 | 19.38 | 19.80 | 19.20 | 19.76 | 2,124,983 | +0.16(+0.82%) |
Mar 14, 2016 | 19.50 | 20.04 | 19.18 | 19.60 | 1,766,821 | -0.25(-1.26%) |
Mar 11, 2016 | 19.27 | 19.96 | 18.80 | 19.85 | 3,415,237 | +0.96(+5.11%) |
Mar 10, 2016 | 20.02 | 20.75 | 18.55 | 18.89 | 11,430,690 | -2.88(-13.21%) |
Mar 09, 2016 | 21.94 | 22.00 | 20.88 | 21.76 | 2,696,994 | +0.40(+1.87%) |
Mar 08, 2016 | 22.62 | 22.69 | 21.13 | 21.36 | 2,519,125 | -1.37(-6.03%) |
Mar 07, 2016 | 22.54 | 23.04 | 22.35 | 22.73 | 1,734,780 | +0.19(+0.84%) |
Mar 04, 2016 | 22.94 | 23.17 | 22.08 | 22.54 | 2,665,000 | +0.00(+0.00%) |
Mar 03, 2016 | 23.38 | 23.54 | 21.61 | 22.54 | 4,143,003 | -0.94(-4.00%) |
Mar 02, 2016 | 22.86 | 23.56 | 22.67 | 23.48 | 2,336,178 | +0.68(+2.98%) |