Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.17 | 22.30 | 21.97 | 22.26 | 20,624,196 | -0.02(-0.08%) |
May 27, 2016 | 21.75 | 22.28 | 22.28 | 22.28 | 20,354,546 | +0.65(+2.99%) |
May 26, 2016 | 21.58 | 21.76 | 21.51 | 21.63 | 13,525,062 | +0.06(+0.30%) |
May 25, 2016 | 21.69 | 21.75 | 21.32 | 21.57 | 16,184,826 | +0.15(+0.72%) |
May 24, 2016 | 20.90 | 21.41 | 20.89 | 21.41 | 20,885,654 | +0.63(+3.03%) |
May 23, 2016 | 20.77 | 20.88 | 20.67 | 20.78 | 27,382,926 | +0.22(+1.06%) |
May 20, 2016 | 19.71 | 20.67 | 19.70 | 20.57 | 58,817,424 | +2.50(+13.81%) |
May 19, 2016 | 17.96 | 18.19 | 17.90 | 18.07 | 15,614,381 | -0.01(-0.05%) |
May 18, 2016 | 17.83 | 18.24 | 17.78 | 18.08 | 11,041,627 | +0.25(+1.43%) |
May 17, 2016 | 17.97 | 18.13 | 17.78 | 17.83 | 8,643,216 | -0.19(-1.06%) |
May 16, 2016 | 17.74 | 18.13 | 17.74 | 18.02 | 8,589,193 | +0.22(+1.22%) |
May 13, 2016 | 17.77 | 17.89 | 17.72 | 17.80 | 11,213,516 | -0.02(-0.10%) |
May 12, 2016 | 18.28 | 18.32 | 17.67 | 17.82 | 12,987,049 | -0.34(-1.90%) |
May 11, 2016 | 18.05 | 18.30 | 18.01 | 18.16 | 22,588,784 | +0.03(+0.15%) |
May 10, 2016 | 18.06 | 18.15 | 17.96 | 18.13 | 12,848,422 | +0.08(+0.45%) |
May 09, 2016 | 18.03 | 18.16 | 17.97 | 18.05 | 6,187,967 | +0.02(+0.10%) |
May 06, 2016 | 17.93 | 18.06 | 17.82 | 18.03 | 7,788,421 | +0.02(+0.10%) |
May 05, 2016 | 18.05 | 18.13 | 17.88 | 18.02 | 10,211,218 | +0.00(+0.00%) |
May 04, 2016 | 18.15 | 18.17 | 17.89 | 18.02 | 13,347,896 | -0.23(-1.24%) |
May 03, 2016 | 18.25 | 18.46 | 18.13 | 18.24 | 18,323,182 | -0.19(-1.03%) |
May 02, 2016 | 18.61 | 18.74 | 18.43 | 18.43 | 12,971,520 | -0.15(-0.78%) |
Apr 29, 2016 | 18.74 | 18.76 | 18.31 | 18.58 | 16,399,166 | -0.31(-1.63%) |
Apr 28, 2016 | 19.30 | 19.32 | 18.81 | 18.89 | 11,982,568 | -0.55(-2.85%) |
Apr 27, 2016 | 19.29 | 19.53 | 19.21 | 19.44 | 10,480,582 | +0.14(+0.70%) |
Apr 26, 2016 | 19.17 | 19.47 | 19.06 | 19.31 | 10,169,276 | +0.30(+1.58%) |
Apr 25, 2016 | 19.08 | 19.18 | 18.94 | 19.01 | 7,461,487 | -0.15(-0.76%) |
Apr 22, 2016 | 19.01 | 19.30 | 18.94 | 19.15 | 10,069,346 | +0.14(+0.74%) |
Apr 21, 2016 | 19.14 | 19.28 | 18.92 | 19.01 | 9,834,168 | -0.18(-0.92%) |
Apr 20, 2016 | 19.18 | 19.35 | 19.03 | 19.19 | 15,002,119 | -0.05(-0.28%) |
Apr 19, 2016 | 19.41 | 19.53 | 19.21 | 19.24 | 13,488,885 | -0.33(-1.67%) |
Apr 18, 2016 | 19.42 | 19.67 | 19.31 | 19.57 | 10,303,517 | +0.08(+0.42%) |
Apr 15, 2016 | 19.49 | 19.51 | 19.32 | 19.49 | 13,606,615 | -0.01(-0.05%) |
Apr 14, 2016 | 19.36 | 19.53 | 18.83 | 19.50 | 20,001,544 | +0.15(+0.80%) |
Apr 13, 2016 | 19.02 | 19.41 | 19.02 | 19.34 | 9,246,944 | +0.34(+1.82%) |
Apr 12, 2016 | 19.09 | 19.10 | 18.85 | 19.00 | 9,151,313 | -0.01(-0.05%) |
Apr 11, 2016 | 19.02 | 19.21 | 18.99 | 19.01 | 15,215,290 | +0.14(+0.72%) |
Apr 08, 2016 | 19.10 | 19.26 | 18.79 | 18.87 | 9,550,182 | -0.01(-0.05%) |
Apr 07, 2016 | 18.97 | 19.05 | 18.77 | 18.88 | 10,114,892 | -0.24(-1.23%) |
Apr 06, 2016 | 18.85 | 19.17 | 18.81 | 19.11 | 9,658,912 | +0.10(+0.53%) |
Apr 05, 2016 | 19.06 | 19.18 | 18.95 | 19.02 | 9,818,456 | -0.20(-1.04%) |
Apr 04, 2016 | 19.38 | 19.48 | 19.19 | 19.21 | 8,742,825 | -0.23(-1.17%) |
Apr 01, 2016 | 19.05 | 19.44 | 18.96 | 19.44 | 13,096,299 | +0.22(+1.13%) |
Mar 31, 2016 | 18.98 | 19.43 | 18.96 | 19.22 | 16,004,707 | +0.13(+0.67%) |
Mar 30, 2016 | 18.89 | 19.24 | 18.89 | 19.10 | 13,712,240 | +0.41(+2.19%) |
Mar 29, 2016 | 18.26 | 18.77 | 18.19 | 18.69 | 8,649,802 | +0.35(+1.93%) |
Mar 28, 2016 | 18.35 | 18.44 | 18.29 | 18.33 | 5,976,235 | +0.05(+0.25%) |
Mar 24, 2016 | 18.41 | 18.29 | 18.29 | 18.29 | 15,544,185 | -0.12(-0.64%) |
Mar 23, 2016 | 18.77 | 18.84 | 18.33 | 18.41 | 13,991,419 | -0.45(-2.41%) |
Mar 22, 2016 | 18.72 | 18.95 | 18.61 | 18.86 | 8,338,775 | +0.05(+0.24%) |
Mar 21, 2016 | 18.57 | 18.97 | 18.47 | 18.82 | 15,381,693 | +0.22(+1.17%) |
Mar 18, 2016 | 18.47 | 18.63 | 18.29 | 18.60 | 21,751,282 | +0.19(+1.04%) |
Mar 17, 2016 | 18.03 | 18.55 | 18.03 | 18.41 | 14,863,968 | +0.21(+1.15%) |
Mar 16, 2016 | 18.07 | 18.28 | 18.00 | 18.20 | 15,822,302 | +0.14(+0.75%) |
Mar 15, 2016 | 17.98 | 18.10 | 17.94 | 18.06 | 11,242,645 | -0.01(-0.05%) |
Mar 14, 2016 | 18.13 | 18.24 | 18.01 | 18.07 | 12,666,228 | -0.11(-0.62%) |
Mar 11, 2016 | 17.88 | 18.24 | 17.79 | 18.18 | 16,960,990 | +0.42(+2.38%) |
Mar 10, 2016 | 17.55 | 17.83 | 17.43 | 17.76 | 16,969,392 | +0.36(+2.09%) |
Mar 09, 2016 | 17.25 | 17.50 | 17.19 | 17.40 | 11,135,266 | +0.35(+2.08%) |
Mar 08, 2016 | 17.48 | 17.48 | 17.03 | 17.05 | 14,211,659 | -0.60(-3.39%) |
Mar 07, 2016 | 17.44 | 17.70 | 17.42 | 17.64 | 10,140,735 | +0.05(+0.26%) |
Mar 04, 2016 | 17.74 | 17.74 | 17.49 | 17.60 | 9,841,554 | -0.05(-0.31%) |
Mar 03, 2016 | 17.61 | 17.74 | 17.53 | 17.65 | 8,966,058 | -0.04(-0.21%) |
Mar 02, 2016 | 17.38 | 17.71 | 17.34 | 17.69 | 12,530,625 | +0.11(+0.62%) |