Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.63 | 20.76 | 20.48 | 20.66 | 2,303,720 | +0.01(+0.04%) |
May 27, 2016 | 20.34 | 20.65 | 20.65 | 20.65 | 1,079,000 | +0.25(+1.23%) |
May 26, 2016 | 20.20 | 20.43 | 20.00 | 20.40 | 1,347,000 | +0.15(+0.76%) |
May 25, 2016 | 20.15 | 20.33 | 19.98 | 20.25 | 1,031,170 | +0.11(+0.55%) |
May 24, 2016 | 20.05 | 20.26 | 19.90 | 20.14 | 1,129,820 | +0.26(+1.33%) |
May 23, 2016 | 19.74 | 19.93 | 19.60 | 19.87 | 969,070 | +0.11(+0.55%) |
May 20, 2016 | 19.66 | 20.00 | 19.66 | 19.76 | 1,371,860 | +0.17(+0.85%) |
May 19, 2016 | 19.65 | 19.99 | 19.51 | 19.60 | 1,276,880 | -0.12(-0.63%) |
May 18, 2016 | 19.50 | 19.77 | 19.32 | 19.72 | 1,380,920 | +0.19(+0.97%) |
May 17, 2016 | 19.76 | 19.81 | 19.52 | 19.53 | 1,618,220 | -0.24(-1.19%) |
May 16, 2016 | 19.79 | 19.99 | 19.54 | 19.77 | 2,448,810 | +0.01(+0.04%) |
May 13, 2016 | 19.90 | 20.07 | 19.39 | 19.76 | 1,930,880 | -0.28(-1.40%) |
May 12, 2016 | 19.92 | 20.17 | 19.82 | 20.04 | 1,790,610 | +0.27(+1.36%) |
May 11, 2016 | 20.20 | 20.34 | 19.74 | 19.77 | 1,466,880 | -0.51(-2.49%) |
May 10, 2016 | 19.81 | 20.30 | 19.70 | 20.28 | 2,146,870 | +0.57(+2.89%) |
May 09, 2016 | 19.53 | 19.89 | 19.50 | 19.71 | 1,191,060 | +0.12(+0.64%) |
May 06, 2016 | 19.26 | 19.60 | 19.04 | 19.58 | 766,020 | +0.25(+1.29%) |
May 05, 2016 | 19.57 | 19.62 | 19.30 | 19.33 | 2,116,280 | -0.15(-0.76%) |
May 04, 2016 | 19.36 | 19.56 | 19.16 | 19.48 | 2,087,980 | -0.04(-0.20%) |
May 03, 2016 | 19.78 | 19.91 | 19.49 | 19.52 | 2,071,460 | -0.37(-1.85%) |
May 02, 2016 | 19.84 | 20.08 | 19.63 | 19.89 | 2,187,280 | +0.16(+0.80%) |
Apr 29, 2016 | 19.55 | 19.89 | 19.11 | 19.73 | 3,002,100 | +0.28(+1.46%) |
Apr 28, 2016 | 19.16 | 20.07 | 19.16 | 19.45 | 5,861,100 | +1.50(+8.35%) |
Apr 27, 2016 | 18.24 | 18.36 | 17.54 | 17.95 | 3,378,720 | -0.35(-1.91%) |
Apr 26, 2016 | 18.29 | 18.51 | 18.15 | 18.30 | 1,327,680 | -0.03(-0.16%) |
Apr 25, 2016 | 18.43 | 18.48 | 18.20 | 18.33 | 1,102,020 | -0.11(-0.59%) |
Apr 22, 2016 | 18.22 | 18.45 | 18.11 | 18.44 | 1,125,520 | +0.15(+0.82%) |
Apr 21, 2016 | 18.29 | 18.48 | 18.21 | 18.29 | 1,226,630 | -0.06(-0.31%) |
Apr 20, 2016 | 18.35 | 18.48 | 18.18 | 18.34 | 1,241,170 | -0.05(-0.29%) |
Apr 19, 2016 | 18.41 | 18.52 | 18.25 | 18.40 | 1,591,390 | +0.08(+0.43%) |
Apr 18, 2016 | 18.01 | 18.42 | 18.01 | 18.32 | 2,145,780 | +0.18(+1.01%) |
Apr 15, 2016 | 17.95 | 18.17 | 17.75 | 18.13 | 1,349,810 | +0.16(+0.86%) |
Apr 14, 2016 | 18.15 | 18.37 | 17.75 | 17.98 | 1,508,720 | -0.17(-0.94%) |
Apr 13, 2016 | 17.83 | 18.18 | 17.83 | 18.15 | 1,709,610 | +0.42(+2.37%) |
Apr 12, 2016 | 17.67 | 17.88 | 17.45 | 17.73 | 1,944,960 | +0.05(+0.25%) |
Apr 11, 2016 | 18.08 | 18.34 | 17.68 | 17.68 | 2,739,300 | -0.32(-1.79%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.94 | 18.01 | 2,533,650 | +0.00(+0.03%) |
Apr 07, 2016 | 18.50 | 18.54 | 17.95 | 18.00 | 1,445,210 | -0.60(-3.25%) |
Apr 06, 2016 | 18.17 | 18.90 | 17.86 | 18.61 | 2,343,830 | +0.48(+2.63%) |
Apr 05, 2016 | 18.32 | 18.44 | 17.95 | 18.13 | 1,890,780 | -0.36(-1.96%) |
Apr 04, 2016 | 18.67 | 18.86 | 18.36 | 18.49 | 996,350 | -0.16(-0.84%) |
Apr 01, 2016 | 18.70 | 18.70 | 18.23 | 18.65 | 2,066,170 | -0.17(-0.89%) |
Mar 31, 2016 | 18.63 | 19.12 | 18.51 | 18.82 | 2,344,550 | +0.17(+0.89%) |
Mar 30, 2016 | 18.71 | 18.89 | 18.57 | 18.65 | 1,757,520 | +0.03(+0.14%) |
Mar 29, 2016 | 18.35 | 18.75 | 18.22 | 18.62 | 1,377,540 | +0.23(+1.24%) |
Mar 28, 2016 | 18.32 | 18.63 | 18.07 | 18.40 | 1,317,890 | +0.07(+0.40%) |
Mar 24, 2016 | 18.22 | 18.32 | 18.32 | 18.32 | 1,165,000 | +0.00(+0.01%) |
Mar 23, 2016 | 18.93 | 19.13 | 18.29 | 18.32 | 1,908,680 | -0.66(-3.46%) |
Mar 22, 2016 | 18.82 | 19.11 | 18.82 | 18.98 | 1,906,120 | +0.06(+0.30%) |
Mar 21, 2016 | 18.64 | 19.02 | 18.47 | 18.92 | 1,549,430 | +0.27(+1.45%) |
Mar 18, 2016 | 18.68 | 19.11 | 18.47 | 18.65 | 3,166,560 | +0.07(+0.36%) |
Mar 17, 2016 | 18.36 | 18.79 | 18.29 | 18.58 | 1,558,180 | +0.17(+0.94%) |
Mar 16, 2016 | 17.65 | 18.50 | 17.43 | 18.41 | 1,514,070 | +0.67(+3.80%) |
Mar 15, 2016 | 18.12 | 18.16 | 17.72 | 17.74 | 1,841,460 | -0.51(-2.81%) |
Mar 14, 2016 | 18.30 | 18.50 | 17.83 | 18.25 | 1,094,510 | -0.03(-0.14%) |
Mar 11, 2016 | 17.92 | 18.37 | 17.86 | 18.27 | 1,602,810 | +0.51(+2.87%) |
Mar 10, 2016 | 17.98 | 18.28 | 17.57 | 17.77 | 2,032,420 | -0.17(-0.92%) |
Mar 09, 2016 | 17.91 | 18.07 | 17.56 | 17.93 | 1,394,430 | +0.17(+0.93%) |
Mar 08, 2016 | 18.33 | 18.46 | 17.71 | 17.77 | 1,522,360 | -0.70(-3.81%) |
Mar 07, 2016 | 18.28 | 18.67 | 18.14 | 18.47 | 1,962,580 | +0.14(+0.78%) |
Mar 04, 2016 | 18.15 | 18.34 | 17.77 | 18.32 | 1,736,080 | +0.19(+1.07%) |
Mar 03, 2016 | 17.97 | 18.15 | 17.88 | 18.13 | 1,518,380 | +0.20(+1.13%) |
Mar 02, 2016 | 17.87 | 17.97 | 17.27 | 17.93 | 2,157,760 | +0.01(+0.05%) |