Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.17 | 18.27 | 17.55 | 17.72 | 7,707,909 | -0.41(-2.24%) |
May 27, 2016 | 17.95 | 18.13 | 18.13 | 18.13 | 5,038,026 | +0.20(+1.09%) |
May 26, 2016 | 18.07 | 18.17 | 17.84 | 17.93 | 2,492,949 | -0.14(-0.79%) |
May 25, 2016 | 17.84 | 18.47 | 17.79 | 18.07 | 7,118,101 | +0.36(+2.02%) |
May 24, 2016 | 17.23 | 17.80 | 17.14 | 17.72 | 6,186,831 | +0.64(+3.77%) |
May 23, 2016 | 17.23 | 17.28 | 17.01 | 17.07 | 4,107,878 | -0.15(-0.86%) |
May 20, 2016 | 16.84 | 17.40 | 16.75 | 17.22 | 17,942,268 | +0.45(+2.66%) |
May 19, 2016 | 17.07 | 17.07 | 16.38 | 16.78 | 10,567,160 | -0.34(-1.98%) |
May 18, 2016 | 17.59 | 17.81 | 17.09 | 17.11 | 12,469,170 | -0.52(-2.95%) |
May 17, 2016 | 17.48 | 17.80 | 17.37 | 17.63 | 3,527,329 | +0.09(+0.50%) |
May 16, 2016 | 17.47 | 17.72 | 17.46 | 17.55 | 5,596,201 | +0.09(+0.50%) |
May 13, 2016 | 17.68 | 17.91 | 17.33 | 17.46 | 4,519,645 | -0.37(-2.09%) |
May 12, 2016 | 18.20 | 18.26 | 17.52 | 17.83 | 6,341,981 | -0.29(-1.61%) |
May 11, 2016 | 18.09 | 18.26 | 18.01 | 18.12 | 3,349,213 | -0.11(-0.63%) |
May 10, 2016 | 18.24 | 18.47 | 18.11 | 18.24 | 3,534,456 | +0.11(+0.63%) |
May 09, 2016 | 18.17 | 18.05 | 17.80 | 18.12 | 4,898,528 | +0.07(+0.37%) |
May 06, 2016 | 17.93 | 18.22 | 17.89 | 18.05 | 2,929,585 | -0.05(-0.30%) |
May 05, 2016 | 18.11 | 18.25 | 17.85 | 18.11 | 3,897,598 | +0.11(+0.64%) |
May 04, 2016 | 18.20 | 18.30 | 17.82 | 17.99 | 4,936,857 | -0.30(-1.66%) |
May 03, 2016 | 18.49 | 18.50 | 17.94 | 18.30 | 6,105,991 | -0.41(-2.17%) |
May 02, 2016 | 18.60 | 18.87 | 18.58 | 18.70 | 3,574,931 | +0.14(+0.73%) |
Apr 29, 2016 | 18.77 | 18.78 | 18.30 | 18.57 | 4,976,592 | -0.23(-1.22%) |
Apr 28, 2016 | 19.20 | 19.35 | 18.72 | 18.80 | 5,185,537 | -0.53(-2.73%) |
Apr 27, 2016 | 19.30 | 19.45 | 19.13 | 19.33 | 4,673,615 | +0.11(+0.59%) |
Apr 26, 2016 | 19.03 | 19.39 | 19.02 | 19.21 | 4,648,664 | +0.25(+1.34%) |
Apr 25, 2016 | 19.03 | 19.06 | 18.79 | 18.96 | 3,588,387 | -0.11(-0.56%) |
Apr 22, 2016 | 18.73 | 19.33 | 18.70 | 19.07 | 4,442,731 | +0.15(+0.78%) |
Apr 21, 2016 | 19.67 | 19.74 | 18.83 | 18.92 | 8,881,936 | -0.81(-4.11%) |
Apr 20, 2016 | 19.73 | 19.84 | 19.49 | 19.73 | 5,745,387 | +0.03(+0.17%) |
Apr 19, 2016 | 19.57 | 19.78 | 19.49 | 19.69 | 5,730,399 | +0.24(+1.24%) |
Apr 18, 2016 | 19.25 | 19.60 | 19.19 | 19.45 | 4,901,935 | +0.17(+0.87%) |
Apr 15, 2016 | 19.38 | 19.67 | 19.19 | 19.29 | 4,240,796 | -0.15(-0.79%) |
Apr 14, 2016 | 19.14 | 19.47 | 18.92 | 19.44 | 7,396,733 | +0.28(+1.47%) |
Apr 13, 2016 | 18.39 | 19.21 | 18.37 | 19.16 | 8,063,285 | +0.95(+5.23%) |
Apr 12, 2016 | 17.89 | 18.36 | 17.64 | 18.21 | 5,411,443 | +0.43(+2.41%) |
Apr 11, 2016 | 17.94 | 18.11 | 17.78 | 17.78 | 4,831,046 | -0.09(-0.52%) |
Apr 08, 2016 | 18.24 | 18.32 | 17.71 | 17.87 | 6,650,969 | -0.15(-0.85%) |
Apr 07, 2016 | 18.36 | 18.58 | 18.00 | 18.03 | 5,611,988 | -0.46(-2.50%) |
Apr 06, 2016 | 18.36 | 18.56 | 18.10 | 18.49 | 3,871,172 | +0.17(+0.91%) |
Apr 05, 2016 | 18.17 | 18.43 | 17.95 | 18.32 | 3,816,507 | -0.04(-0.22%) |
Apr 04, 2016 | 18.84 | 18.88 | 18.31 | 18.36 | 7,418,974 | -0.49(-2.60%) |
Apr 01, 2016 | 18.63 | 18.91 | 18.38 | 18.85 | 4,709,544 | +0.05(+0.29%) |
Mar 31, 2016 | 18.64 | 18.91 | 18.62 | 18.80 | 3,211,801 | +0.07(+0.39%) |
Mar 30, 2016 | 18.72 | 18.89 | 18.56 | 18.72 | 5,804,082 | +0.24(+1.31%) |
Mar 29, 2016 | 17.56 | 18.54 | 17.42 | 18.48 | 8,359,882 | +0.85(+4.83%) |
Mar 28, 2016 | 17.79 | 17.82 | 17.54 | 17.63 | 5,199,351 | -0.09(-0.53%) |
Mar 24, 2016 | 17.83 | 17.72 | 17.72 | 17.72 | 6,686,079 | -0.34(-1.89%) |
Mar 23, 2016 | 18.57 | 18.68 | 17.98 | 18.07 | 6,122,722 | -0.56(-3.02%) |
Mar 22, 2016 | 18.58 | 18.76 | 18.47 | 18.63 | 4,035,719 | -0.15(-0.79%) |
Mar 21, 2016 | 18.65 | 18.88 | 18.46 | 18.78 | 6,563,417 | +0.02(+0.11%) |
Mar 18, 2016 | 19.05 | 19.21 | 18.62 | 18.76 | 6,336,992 | -0.13(-0.67%) |
Mar 17, 2016 | 18.61 | 19.20 | 18.46 | 18.88 | 7,360,676 | +0.27(+1.48%) |
Mar 16, 2016 | 18.10 | 18.82 | 18.05 | 18.61 | 6,027,428 | +0.46(+2.55%) |
Mar 15, 2016 | 18.16 | 18.20 | 17.72 | 18.15 | 4,710,365 | -0.15(-0.84%) |
Mar 14, 2016 | 18.51 | 18.55 | 18.19 | 18.30 | 5,848,886 | -0.14(-0.76%) |
Mar 11, 2016 | 18.66 | 18.69 | 18.19 | 18.44 | 7,983,301 | +0.10(+0.55%) |
Mar 10, 2016 | 18.66 | 18.72 | 17.93 | 18.34 | 7,279,765 | -0.17(-0.90%) |
Mar 09, 2016 | 19.07 | 19.23 | 18.37 | 18.51 | 8,901,547 | -0.42(-2.23%) |
Mar 08, 2016 | 19.29 | 19.43 | 18.82 | 18.93 | 9,548,259 | -0.54(-2.79%) |
Mar 07, 2016 | 19.23 | 19.56 | 19.05 | 19.47 | 7,144,871 | -0.01(-0.03%) |
Mar 04, 2016 | 19.23 | 19.65 | 19.02 | 19.48 | 9,822,695 | +0.36(+1.86%) |
Mar 03, 2016 | 18.77 | 19.16 | 18.44 | 19.13 | 8,622,680 | +0.31(+1.64%) |
Mar 02, 2016 | 18.23 | 18.90 | 17.87 | 18.82 | 9,918,837 | +0.69(+3.81%) |