Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.95 | 20.10 | 19.52 | 19.59 | 23,709,046 | -0.60(-2.97%) |
May 27, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 10,220,498 | -0.15(-0.74%) |
May 26, 2016 | 20.44 | 20.52 | 20.22 | 20.33 | 13,994,243 | -0.16(-0.79%) |
May 25, 2016 | 20.26 | 20.57 | 20.19 | 20.50 | 21,778,874 | +0.64(+3.20%) |
May 24, 2016 | 19.87 | 19.94 | 19.74 | 19.86 | 12,403,506 | +0.24(+1.21%) |
May 23, 2016 | 19.67 | 19.82 | 19.58 | 19.62 | 10,391,324 | -0.29(-1.47%) |
May 20, 2016 | 19.95 | 20.11 | 19.79 | 19.92 | 10,756,308 | -0.03(-0.16%) |
May 19, 2016 | 19.89 | 19.99 | 19.65 | 19.95 | 12,086,736 | -0.09(-0.47%) |
May 18, 2016 | 20.21 | 20.27 | 19.91 | 20.04 | 12,431,726 | -0.06(-0.28%) |
May 17, 2016 | 20.07 | 20.23 | 19.95 | 20.10 | 9,242,334 | +0.10(+0.50%) |
May 16, 2016 | 19.94 | 20.10 | 19.94 | 20.00 | 9,342,626 | +0.37(+1.87%) |
May 13, 2016 | 19.63 | 19.81 | 19.56 | 19.63 | 10,724,004 | -0.24(-1.22%) |
May 12, 2016 | 20.25 | 20.27 | 19.75 | 19.87 | 14,479,507 | +0.12(+0.60%) |
May 11, 2016 | 19.65 | 19.95 | 19.49 | 19.75 | 13,065,749 | -0.01(-0.03%) |
May 10, 2016 | 19.45 | 19.77 | 19.44 | 19.76 | 11,574,806 | +0.37(+1.93%) |
May 09, 2016 | 19.60 | 19.60 | 19.19 | 19.39 | 11,608,876 | -0.31(-1.58%) |
May 06, 2016 | 19.45 | 19.86 | 19.45 | 19.70 | 10,033,444 | +0.00(+0.00%) |
May 05, 2016 | 19.80 | 19.99 | 19.56 | 19.70 | 12,413,494 | +0.10(+0.51%) |
May 04, 2016 | 19.79 | 19.94 | 19.50 | 19.60 | 15,754,442 | -0.34(-1.69%) |
May 03, 2016 | 20.58 | 20.20 | 19.88 | 19.94 | 16,478,331 | -0.65(-3.15%) |
May 02, 2016 | 20.58 | 20.66 | 20.39 | 20.58 | 10,686,129 | +0.02(+0.12%) |
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,865,246 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,067,723 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,357,734 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,027,468 | +1.04(+5.35%) |
Apr 25, 2016 | 19.56 | 19.60 | 19.25 | 19.46 | 13,459,916 | -0.22(-1.12%) |
Apr 22, 2016 | 19.37 | 19.73 | 19.37 | 19.68 | 11,607,193 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.67 | 19.39 | 19.43 | 12,235,507 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.72 | 19.10 | 19.51 | 19,381,090 | +0.06(+0.31%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.45 | 21,961,020 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.36 | 19.02 | 19,255,180 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.77 | 24,327,440 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,724,786 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,602,345 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,674,472 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,053,369 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,178,485 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.84 | 11,240,657 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,129,725 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,756,985 | -0.40(-2.20%) |
Apr 04, 2016 | 18.22 | 18.34 | 18.10 | 18.11 | 8,086,814 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,589,372 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.47 | 18.48 | 11,825,173 | -0.46(-2.42%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,961,678 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.59 | 18.18 | 18.58 | 11,499,506 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.63 | 5,882,513 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.63 | 18.63 | 18.63 | 8,706,754 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,563,689 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.82 | 18.94 | 8,453,635 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.82 | 19.05 | 12,510,220 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,956,983 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,367,370 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,290,922 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,881,447 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,088,792 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,935,632 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,994,509 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,497,301 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,491,619 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,962,153 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.88 | 19.07 | 14,502,705 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,564,354 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,687,206 | +0.36(+1.96%) |