Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.21 | 18.24 | 17.86 | 17.93 | 6,509,051 | -0.32(-1.75%) |
May 27, 2016 | 17.67 | 18.25 | 18.25 | 18.25 | 5,385,000 | +0.58(+3.28%) |
May 26, 2016 | 18.00 | 18.05 | 17.61 | 17.67 | 5,080,853 | -0.37(-2.05%) |
May 25, 2016 | 18.14 | 18.33 | 18.04 | 18.04 | 3,503,523 | -0.03(-0.17%) |
May 24, 2016 | 17.80 | 18.13 | 17.76 | 18.07 | 4,981,077 | +0.36(+2.03%) |
May 23, 2016 | 18.00 | 18.10 | 17.70 | 17.71 | 6,378,962 | -0.40(-2.21%) |
May 20, 2016 | 17.95 | 18.31 | 17.92 | 18.11 | 4,223,579 | +0.19(+1.06%) |
May 19, 2016 | 18.22 | 18.54 | 17.67 | 17.92 | 6,961,768 | -0.37(-2.02%) |
May 18, 2016 | 18.28 | 18.68 | 18.22 | 18.29 | 5,527,908 | -0.04(-0.22%) |
May 17, 2016 | 18.13 | 18.63 | 18.13 | 18.33 | 6,666,954 | +0.01(+0.05%) |
May 16, 2016 | 18.32 | 18.56 | 18.09 | 18.32 | 7,028,044 | +0.04(+0.22%) |
May 13, 2016 | 18.14 | 18.73 | 18.12 | 18.28 | 5,808,019 | +0.11(+0.61%) |
May 12, 2016 | 19.05 | 19.09 | 18.06 | 18.17 | 9,158,209 | -0.89(-4.67%) |
May 11, 2016 | 19.35 | 19.54 | 19.04 | 19.06 | 8,063,087 | -0.28(-1.45%) |
May 10, 2016 | 19.49 | 19.61 | 19.26 | 19.34 | 7,444,229 | -0.12(-0.62%) |
May 09, 2016 | 19.00 | 19.64 | 19.00 | 19.46 | 4,321,679 | +0.46(+2.42%) |
May 06, 2016 | 19.16 | 19.25 | 18.68 | 19.00 | 6,747,479 | -0.33(-1.71%) |
May 05, 2016 | 19.40 | 19.57 | 19.23 | 19.33 | 4,017,065 | +0.00(+0.00%) |
May 04, 2016 | 19.60 | 19.80 | 19.29 | 19.33 | 5,016,632 | -0.60(-3.01%) |
May 03, 2016 | 19.86 | 19.96 | 19.50 | 19.93 | 4,622,831 | +0.09(+0.45%) |
May 02, 2016 | 19.85 | 20.00 | 19.72 | 19.84 | 4,198,845 | +0.05(+0.25%) |
Apr 29, 2016 | 20.06 | 20.18 | 19.59 | 19.79 | 5,821,703 | -0.33(-1.64%) |
Apr 28, 2016 | 20.47 | 20.55 | 20.07 | 20.12 | 3,946,412 | -0.48(-2.33%) |
Apr 27, 2016 | 20.33 | 20.87 | 20.17 | 20.60 | 8,381,638 | +0.27(+1.33%) |
Apr 26, 2016 | 20.80 | 20.98 | 18.93 | 20.33 | 18,408,146 | -0.04(-0.20%) |
Apr 25, 2016 | 20.33 | 20.64 | 20.20 | 20.37 | 5,754,434 | -0.07(-0.34%) |
Apr 22, 2016 | 20.02 | 20.45 | 19.85 | 20.44 | 6,187,646 | -0.09(-0.44%) |
Apr 21, 2016 | 20.91 | 20.98 | 20.28 | 20.53 | 5,732,874 | -0.46(-2.19%) |
Apr 20, 2016 | 21.29 | 21.39 | 20.96 | 20.99 | 4,718,845 | -0.29(-1.36%) |
Apr 19, 2016 | 21.13 | 21.37 | 21.00 | 21.28 | 5,091,420 | +0.29(+1.38%) |
Apr 18, 2016 | 20.93 | 21.10 | 20.61 | 20.99 | 5,378,586 | +0.16(+0.77%) |
Apr 15, 2016 | 20.86 | 20.96 | 20.40 | 20.83 | 6,829,927 | +0.23(+1.12%) |
Apr 14, 2016 | 20.09 | 20.85 | 20.07 | 20.60 | 7,716,813 | +0.62(+3.10%) |
Apr 13, 2016 | 19.66 | 20.26 | 19.55 | 19.98 | 8,346,340 | +0.87(+4.55%) |
Apr 12, 2016 | 19.17 | 19.28 | 18.88 | 19.11 | 6,941,230 | -0.04(-0.21%) |
Apr 11, 2016 | 19.47 | 19.84 | 19.14 | 19.15 | 5,971,635 | -0.22(-1.14%) |
Apr 08, 2016 | 19.44 | 19.59 | 19.13 | 19.37 | 4,249,051 | -0.07(-0.36%) |
Apr 07, 2016 | 20.10 | 20.10 | 19.25 | 19.44 | 7,408,471 | -0.55(-2.75%) |
Apr 06, 2016 | 20.07 | 20.16 | 19.51 | 19.99 | 6,240,338 | -0.10(-0.50%) |
Apr 05, 2016 | 20.25 | 20.64 | 20.04 | 20.09 | 6,014,873 | -0.32(-1.57%) |
Apr 04, 2016 | 21.13 | 21.23 | 20.30 | 20.41 | 10,100,389 | -0.92(-4.31%) |
Apr 01, 2016 | 21.00 | 21.54 | 20.72 | 21.33 | 8,128,447 | +0.21(+0.99%) |
Mar 31, 2016 | 21.32 | 21.47 | 21.11 | 21.12 | 3,323,037 | -0.16(-0.75%) |
Mar 30, 2016 | 21.07 | 21.49 | 21.05 | 21.28 | 5,348,279 | +0.24(+1.14%) |
Mar 29, 2016 | 20.80 | 21.05 | 20.65 | 21.04 | 5,369,928 | +0.25(+1.20%) |
Mar 28, 2016 | 20.17 | 21.05 | 20.16 | 20.79 | 7,726,128 | +0.55(+2.72%) |
Mar 24, 2016 | 20.47 | 20.24 | 20.24 | 20.24 | 5,855,300 | -0.33(-1.60%) |
Mar 23, 2016 | 20.03 | 20.91 | 19.65 | 20.57 | 11,112,821 | +0.44(+2.19%) |
Mar 22, 2016 | 19.96 | 20.34 | 19.91 | 20.13 | 5,250,165 | -0.04(-0.20%) |
Mar 21, 2016 | 20.27 | 20.50 | 20.14 | 20.17 | 4,441,911 | -0.14(-0.69%) |
Mar 18, 2016 | 19.85 | 20.48 | 19.81 | 20.31 | 6,763,146 | +0.44(+2.21%) |
Mar 17, 2016 | 20.13 | 20.26 | 19.80 | 19.87 | 6,849,297 | -0.39(-1.92%) |
Mar 16, 2016 | 20.16 | 20.32 | 20.05 | 20.26 | 4,980,008 | +0.00(+0.00%) |
Mar 15, 2016 | 20.11 | 20.43 | 20.06 | 20.26 | 5,389,932 | +0.15(+0.75%) |
Mar 14, 2016 | 19.98 | 20.34 | 19.98 | 20.11 | 5,521,974 | -0.05(-0.25%) |
Mar 11, 2016 | 20.40 | 20.40 | 20.04 | 20.16 | 5,879,557 | +0.16(+0.80%) |
Mar 10, 2016 | 20.08 | 20.35 | 19.49 | 20.00 | 10,112,372 | -0.09(-0.45%) |
Mar 09, 2016 | 20.02 | 20.30 | 19.60 | 20.09 | 13,062,526 | +0.18(+0.90%) |
Mar 08, 2016 | 20.56 | 20.57 | 19.75 | 19.91 | 14,642,972 | -1.99(-9.09%) |
Mar 07, 2016 | 21.95 | 21.99 | 21.70 | 21.90 | 4,467,521 | -0.08(-0.36%) |
Mar 04, 2016 | 22.32 | 22.36 | 21.94 | 21.98 | 5,095,835 | -0.27(-1.21%) |
Mar 03, 2016 | 22.40 | 22.42 | 22.00 | 22.25 | 4,331,373 | -0.15(-0.67%) |
Mar 02, 2016 | 22.19 | 22.49 | 22.07 | 22.40 | 4,004,826 | +0.10(+0.45%) |