Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.17 | 19.25 | 19.05 | 19.24 | 4,256,912 | +0.10(+0.52%) |
May 27, 2016 | 19.05 | 19.14 | 19.14 | 19.14 | 1,457,584 | +0.19(+1.00%) |
May 26, 2016 | 19.06 | 19.08 | 18.85 | 18.95 | 2,079,934 | -0.14(-0.73%) |
May 25, 2016 | 19.15 | 19.22 | 18.97 | 19.09 | 2,825,165 | -0.04(-0.18%) |
May 24, 2016 | 18.66 | 19.15 | 18.61 | 19.13 | 3,388,917 | +0.60(+3.22%) |
May 23, 2016 | 18.51 | 18.60 | 18.38 | 18.53 | 2,142,690 | -0.01(-0.08%) |
May 20, 2016 | 18.48 | 18.66 | 18.39 | 18.55 | 1,939,201 | +0.17(+0.92%) |
May 19, 2016 | 18.32 | 18.50 | 18.27 | 18.38 | 2,176,089 | -0.00(-0.02%) |
May 18, 2016 | 18.16 | 18.42 | 17.95 | 18.38 | 4,391,261 | +0.15(+0.83%) |
May 17, 2016 | 18.58 | 18.63 | 18.16 | 18.23 | 2,214,997 | -0.35(-1.88%) |
May 16, 2016 | 18.52 | 18.65 | 18.46 | 18.58 | 1,778,695 | +0.01(+0.08%) |
May 13, 2016 | 18.68 | 18.79 | 18.50 | 18.56 | 1,909,713 | -0.15(-0.78%) |
May 12, 2016 | 18.59 | 18.76 | 18.57 | 18.71 | 2,473,280 | +0.16(+0.88%) |
May 11, 2016 | 18.78 | 18.85 | 18.49 | 18.55 | 3,295,873 | -0.28(-1.50%) |
May 10, 2016 | 18.75 | 18.84 | 18.67 | 18.83 | 3,913,867 | +0.03(+0.14%) |
May 09, 2016 | 18.67 | 18.82 | 18.67 | 18.80 | 2,364,947 | +0.14(+0.73%) |
May 06, 2016 | 18.41 | 18.73 | 18.35 | 18.67 | 3,537,258 | +0.24(+1.31%) |
May 05, 2016 | 18.27 | 18.48 | 18.27 | 18.42 | 2,904,603 | +0.18(+0.99%) |
May 04, 2016 | 18.06 | 18.36 | 18.06 | 18.24 | 2,870,745 | +0.09(+0.50%) |
May 03, 2016 | 18.10 | 18.21 | 17.96 | 18.15 | 1,585,817 | -0.22(-1.17%) |
May 02, 2016 | 18.00 | 18.42 | 17.95 | 18.37 | 2,566,903 | +0.38(+2.11%) |
Apr 29, 2016 | 18.24 | 18.24 | 17.86 | 17.99 | 3,838,778 | -0.34(-1.83%) |
Apr 28, 2016 | 18.54 | 18.77 | 18.27 | 18.32 | 2,970,008 | -0.37(-1.98%) |
Apr 27, 2016 | 18.97 | 19.02 | 18.54 | 18.69 | 3,992,234 | -0.08(-0.43%) |
Apr 26, 2016 | 18.72 | 18.87 | 18.63 | 18.78 | 4,287,213 | +0.07(+0.37%) |
Apr 25, 2016 | 18.58 | 18.71 | 18.52 | 18.71 | 2,229,336 | +0.05(+0.28%) |
Apr 22, 2016 | 18.57 | 18.78 | 18.53 | 18.65 | 2,317,696 | +0.05(+0.28%) |
Apr 21, 2016 | 18.65 | 18.76 | 18.52 | 18.60 | 2,144,800 | -0.09(-0.50%) |
Apr 20, 2016 | 18.69 | 18.76 | 18.59 | 18.69 | 2,523,079 | -0.01(-0.06%) |
Apr 19, 2016 | 18.74 | 18.81 | 18.54 | 18.71 | 2,939,021 | +0.01(+0.05%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.63 | 18.70 | 2,483,523 | -0.09(-0.47%) |
Apr 15, 2016 | 18.60 | 18.81 | 18.51 | 18.78 | 4,365,073 | +0.22(+1.21%) |
Apr 14, 2016 | 18.47 | 18.75 | 18.47 | 18.56 | 2,324,550 | -0.08(-0.44%) |
Apr 13, 2016 | 18.49 | 18.71 | 18.43 | 18.64 | 4,341,698 | +0.23(+1.27%) |
Apr 12, 2016 | 18.55 | 18.67 | 18.00 | 18.41 | 6,870,932 | -0.33(-1.76%) |
Apr 11, 2016 | 18.71 | 18.86 | 18.58 | 18.74 | 3,559,237 | +0.18(+0.99%) |
Apr 08, 2016 | 18.77 | 18.77 | 18.50 | 18.55 | 2,477,204 | -0.18(-0.95%) |
Apr 07, 2016 | 18.85 | 19.13 | 18.59 | 18.73 | 3,218,500 | -0.20(-1.06%) |
Apr 06, 2016 | 18.89 | 18.96 | 18.64 | 18.93 | 4,281,628 | -0.01(-0.05%) |
Apr 05, 2016 | 18.99 | 19.13 | 18.92 | 18.94 | 3,745,148 | -0.17(-0.87%) |
Apr 04, 2016 | 19.35 | 19.35 | 18.91 | 19.11 | 4,522,337 | -0.16(-0.82%) |
Apr 01, 2016 | 19.27 | 19.43 | 19.12 | 19.27 | 4,965,410 | -0.08(-0.44%) |
Mar 31, 2016 | 19.06 | 19.40 | 19.00 | 19.35 | 6,175,675 | +0.35(+1.86%) |
Mar 30, 2016 | 19.25 | 19.44 | 18.90 | 19.00 | 4,632,395 | -0.12(-0.61%) |
Mar 29, 2016 | 18.85 | 19.12 | 18.85 | 19.11 | 3,994,282 | +0.26(+1.38%) |
Mar 28, 2016 | 18.76 | 18.95 | 18.68 | 18.85 | 2,717,148 | +0.19(+1.03%) |
Mar 24, 2016 | 19.05 | 18.66 | 18.66 | 18.66 | 5,353,510 | -0.47(-2.47%) |
Mar 23, 2016 | 18.83 | 19.34 | 18.81 | 19.13 | 5,433,751 | +0.06(+0.34%) |
Mar 22, 2016 | 18.69 | 19.08 | 18.58 | 19.07 | 5,159,513 | +0.34(+1.79%) |
Mar 21, 2016 | 18.73 | 18.80 | 18.56 | 18.74 | 10,638,601 | -0.07(-0.37%) |
Mar 18, 2016 | 19.20 | 19.41 | 18.62 | 18.81 | 15,084,344 | -0.39(-2.03%) |
Mar 17, 2016 | 19.43 | 19.53 | 19.17 | 19.20 | 6,489,538 | -0.22(-1.14%) |
Mar 16, 2016 | 19.39 | 19.52 | 19.29 | 19.42 | 4,140,936 | -0.13(-0.64%) |
Mar 15, 2016 | 19.41 | 19.71 | 19.39 | 19.54 | 4,246,267 | +0.06(+0.31%) |
Mar 14, 2016 | 19.16 | 19.61 | 19.12 | 19.48 | 2,916,287 | +0.25(+1.29%) |
Mar 11, 2016 | 19.09 | 19.36 | 18.81 | 19.23 | 3,805,609 | +0.29(+1.55%) |
Mar 10, 2016 | 18.89 | 18.97 | 18.40 | 18.94 | 8,073,341 | -0.04(-0.23%) |
Mar 09, 2016 | 18.99 | 19.14 | 18.84 | 18.98 | 2,580,104 | +0.15(+0.77%) |
Mar 08, 2016 | 18.54 | 18.94 | 18.53 | 18.84 | 3,284,373 | +0.18(+0.98%) |
Mar 07, 2016 | 18.81 | 18.85 | 18.57 | 18.66 | 2,620,618 | -0.20(-1.08%) |
Mar 04, 2016 | 18.95 | 19.02 | 18.61 | 18.86 | 4,052,720 | -0.08(-0.40%) |
Mar 03, 2016 | 18.75 | 18.95 | 18.54 | 18.93 | 3,032,705 | +0.21(+1.10%) |
Mar 02, 2016 | 18.87 | 18.87 | 18.46 | 18.73 | 6,125,412 | +0.06(+0.34%) |