Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.86 | 23,377,744 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,077,681 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,798,693 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,474,544 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,230,184 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.10 | 19.86 | 19.90 | 10,246,119 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,606,004 | -0.03(-0.16%) |
May 19, 2016 | 20.17 | 20.27 | 19.93 | 20.23 | 11,917,841 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.55 | 20.20 | 20.33 | 12,258,010 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.23 | 20.38 | 9,113,185 | +0.10(+0.50%) |
May 16, 2016 | 20.22 | 20.38 | 20.22 | 20.28 | 9,212,076 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,574,151 | -0.25(-1.22%) |
May 12, 2016 | 20.53 | 20.56 | 20.03 | 20.15 | 14,277,176 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.03 | 12,883,174 | -0.01(-0.03%) |
May 10, 2016 | 19.72 | 20.05 | 19.72 | 20.04 | 11,413,064 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,446,658 | -0.32(-1.58%) |
May 06, 2016 | 19.72 | 20.14 | 19.72 | 19.98 | 9,893,241 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,240,032 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,534,295 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,948,662 | -0.67(-3.15%) |
May 02, 2016 | 21.27 | 21.35 | 21.07 | 21.27 | 10,342,641 | +0.03(+0.12%) |
Apr 29, 2016 | 21.20 | 21.36 | 20.96 | 21.24 | 14,387,428 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.08 | 21.19 | 12,647,683 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,767,654 | +0.22(+1.05%) |
Apr 26, 2016 | 21.07 | 21.20 | 20.93 | 21.19 | 25,190,858 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,027,270 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,234,099 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.03 | 20.08 | 11,842,217 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.15 | 18,758,116 | +0.06(+0.31%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.67 | 20.09 | 21,255,120 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.68 | 18.97 | 19.65 | 18,636,256 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.12 | 19.39 | 23,545,474 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,058,622 | -0.29(-1.47%) |
Apr 13, 2016 | 20.05 | 20.05 | 19.74 | 19.85 | 14,132,977 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,106,354 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.36 | 19.17 | 19.17 | 11,665,934 | +0.10(+0.53%) |
Apr 08, 2016 | 18.86 | 19.12 | 18.81 | 19.07 | 15,658,455 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,879,345 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,643,406 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,346,933 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,876 | +0.01(+0.03%) |
Apr 01, 2016 | 18.53 | 18.75 | 18.49 | 18.71 | 14,120,421 | -0.39(-2.02%) |
Mar 31, 2016 | 19.31 | 19.47 | 19.08 | 19.09 | 11,445,073 | -0.47(-2.43%) |
Mar 30, 2016 | 19.74 | 19.86 | 19.43 | 19.57 | 11,577,190 | +0.37(+1.91%) |
Mar 29, 2016 | 18.91 | 19.20 | 18.78 | 19.20 | 11,129,873 | -0.04(-0.23%) |
Mar 28, 2016 | 19.34 | 19.36 | 19.10 | 19.24 | 5,693,430 | +0.00(+0.00%) |
Mar 24, 2016 | 18.84 | 19.24 | 19.24 | 19.24 | 8,426,890 | +0.14(+0.73%) |
Mar 23, 2016 | 19.47 | 19.51 | 19.09 | 19.10 | 9,256,280 | -0.47(-2.39%) |
Mar 22, 2016 | 19.46 | 19.72 | 19.44 | 19.57 | 8,181,906 | -0.11(-0.58%) |
Mar 21, 2016 | 19.64 | 19.86 | 19.44 | 19.69 | 12,108,100 | -0.13(-0.67%) |
Mar 18, 2016 | 20.02 | 20.08 | 19.68 | 19.82 | 13,508,359 | -0.13(-0.67%) |
Mar 17, 2016 | 19.56 | 19.99 | 19.42 | 19.95 | 14,873,411 | +0.65(+3.38%) |
Mar 16, 2016 | 18.87 | 19.30 | 18.83 | 19.30 | 14,799,421 | +0.55(+2.94%) |
Mar 15, 2016 | 18.59 | 18.76 | 18.50 | 18.75 | 14,403,107 | -0.20(-1.04%) |
Mar 14, 2016 | 18.81 | 19.03 | 18.75 | 18.95 | 11,700,217 | -0.38(-1.96%) |
Mar 11, 2016 | 19.02 | 19.35 | 19.01 | 19.33 | 16,391,265 | +0.46(+2.41%) |
Mar 10, 2016 | 18.96 | 19.00 | 18.69 | 18.87 | 12,576,822 | -0.30(-1.55%) |
Mar 09, 2016 | 19.09 | 19.37 | 18.94 | 19.17 | 11,127,739 | +0.15(+0.76%) |
Mar 08, 2016 | 19.51 | 19.56 | 18.98 | 19.02 | 14,993,666 | -0.90(-4.54%) |
Mar 07, 2016 | 19.33 | 20.05 | 19.32 | 19.93 | 14,481,219 | +0.22(+1.12%) |
Mar 04, 2016 | 19.58 | 19.82 | 19.50 | 19.71 | 14,036,539 | +0.18(+0.91%) |
Mar 03, 2016 | 19.27 | 19.60 | 19.10 | 19.53 | 14,096,207 | +0.42(+2.18%) |
Mar 02, 2016 | 18.62 | 19.11 | 18.56 | 19.11 | 12,279,396 | +0.37(+1.96%) |