Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.56 | 20.60 | 20.16 | 20.36 | 4,596,086 | -0.09(-0.46%) |
May 27, 2016 | 20.26 | 20.46 | 20.46 | 20.46 | 2,738,205 | +0.25(+1.22%) |
May 26, 2016 | 20.26 | 20.31 | 20.11 | 20.21 | 2,896,662 | +0.03(+0.17%) |
May 25, 2016 | 20.01 | 20.34 | 20.01 | 20.17 | 5,568,550 | +0.38(+1.90%) |
May 24, 2016 | 19.31 | 19.89 | 19.31 | 19.80 | 6,156,191 | +0.74(+3.88%) |
May 23, 2016 | 19.13 | 19.23 | 18.99 | 19.06 | 3,666,448 | -0.06(-0.30%) |
May 20, 2016 | 18.99 | 19.30 | 18.97 | 19.12 | 4,379,304 | +0.33(+1.73%) |
May 19, 2016 | 18.77 | 18.87 | 18.38 | 18.79 | 8,613,641 | -0.20(-1.06%) |
May 18, 2016 | 18.84 | 19.36 | 18.63 | 18.99 | 9,162,555 | +0.00(+0.00%) |
May 17, 2016 | 19.41 | 19.52 | 18.79 | 18.99 | 7,068,155 | -0.51(-2.60%) |
May 16, 2016 | 19.00 | 19.66 | 18.99 | 19.50 | 5,634,148 | +0.55(+2.90%) |
May 13, 2016 | 19.35 | 19.54 | 18.85 | 18.95 | 7,014,258 | -0.51(-2.64%) |
May 12, 2016 | 19.67 | 19.73 | 19.13 | 19.46 | 5,864,723 | -0.02(-0.09%) |
May 11, 2016 | 19.85 | 19.97 | 19.45 | 19.48 | 6,488,727 | -0.51(-2.55%) |
May 10, 2016 | 19.53 | 20.01 | 19.51 | 19.99 | 4,594,284 | +0.68(+3.53%) |
May 09, 2016 | 19.21 | 19.43 | 19.15 | 19.31 | 4,986,427 | +0.06(+0.30%) |
May 06, 2016 | 18.80 | 19.26 | 18.74 | 19.25 | 6,324,569 | +0.21(+1.12%) |
May 05, 2016 | 19.23 | 19.32 | 18.91 | 19.04 | 5,392,180 | -0.02(-0.11%) |
May 04, 2016 | 19.01 | 19.29 | 18.89 | 19.06 | 6,785,446 | -0.33(-1.69%) |
May 03, 2016 | 19.49 | 19.56 | 19.13 | 19.39 | 5,532,209 | -0.51(-2.56%) |
May 02, 2016 | 19.63 | 19.96 | 19.47 | 19.90 | 5,059,255 | +0.45(+2.34%) |
Apr 29, 2016 | 19.55 | 19.67 | 19.07 | 19.45 | 9,090,104 | -0.32(-1.62%) |
Apr 28, 2016 | 20.07 | 20.44 | 19.62 | 19.77 | 8,070,479 | -0.55(-2.70%) |
Apr 27, 2016 | 20.08 | 20.46 | 19.94 | 20.32 | 4,788,458 | +0.09(+0.47%) |
Apr 26, 2016 | 20.23 | 20.37 | 20.04 | 20.22 | 3,211,917 | +0.11(+0.55%) |
Apr 25, 2016 | 20.00 | 20.11 | 19.80 | 20.11 | 5,125,485 | -0.11(-0.56%) |
Apr 22, 2016 | 20.09 | 20.30 | 19.91 | 20.22 | 4,559,338 | +0.01(+0.05%) |
Apr 21, 2016 | 20.55 | 20.59 | 20.12 | 20.22 | 5,441,360 | -0.33(-1.58%) |
Apr 20, 2016 | 20.50 | 20.79 | 20.34 | 20.54 | 3,960,459 | +0.05(+0.25%) |
Apr 19, 2016 | 20.44 | 20.58 | 20.21 | 20.49 | 4,536,340 | +0.19(+0.92%) |
Apr 18, 2016 | 19.69 | 20.31 | 19.66 | 20.30 | 4,821,103 | +0.42(+2.11%) |
Apr 15, 2016 | 19.95 | 19.98 | 19.77 | 19.88 | 2,687,846 | -0.08(-0.39%) |
Apr 14, 2016 | 19.99 | 20.12 | 19.84 | 19.96 | 4,231,148 | +0.02(+0.08%) |
Apr 13, 2016 | 19.67 | 19.98 | 19.62 | 19.95 | 7,316,227 | +0.57(+2.93%) |
Apr 12, 2016 | 18.89 | 19.45 | 18.76 | 19.38 | 7,312,826 | +0.54(+2.88%) |
Apr 11, 2016 | 19.19 | 19.41 | 18.81 | 18.83 | 6,626,750 | -0.15(-0.79%) |
Apr 08, 2016 | 19.21 | 19.34 | 18.80 | 18.98 | 7,216,597 | +0.16(+0.86%) |
Apr 07, 2016 | 19.16 | 19.28 | 18.59 | 18.82 | 8,775,169 | -0.70(-3.57%) |
Apr 06, 2016 | 18.92 | 19.55 | 18.85 | 19.52 | 7,450,802 | +0.60(+3.20%) |
Apr 05, 2016 | 19.04 | 19.20 | 18.83 | 18.92 | 6,946,996 | -0.58(-2.96%) |
Apr 04, 2016 | 19.67 | 19.72 | 19.39 | 19.49 | 3,311,672 | -0.18(-0.90%) |
Apr 01, 2016 | 18.93 | 19.75 | 18.86 | 19.67 | 5,281,668 | +0.37(+1.94%) |
Mar 31, 2016 | 19.40 | 19.55 | 19.24 | 19.30 | 3,823,549 | -0.16(-0.83%) |
Mar 30, 2016 | 19.51 | 19.67 | 19.32 | 19.46 | 5,447,888 | +0.25(+1.31%) |
Mar 29, 2016 | 18.54 | 19.22 | 18.44 | 19.21 | 5,967,389 | +0.53(+2.85%) |
Mar 28, 2016 | 18.78 | 18.84 | 18.53 | 18.67 | 3,922,018 | +0.02(+0.12%) |
Mar 24, 2016 | 18.33 | 18.65 | 18.65 | 18.65 | 6,201,139 | -0.03(-0.15%) |
Mar 23, 2016 | 18.94 | 18.98 | 18.61 | 18.68 | 6,432,130 | -0.37(-1.93%) |
Mar 22, 2016 | 18.83 | 19.23 | 18.77 | 19.05 | 6,088,046 | -0.03(-0.18%) |
Mar 21, 2016 | 18.93 | 19.15 | 18.83 | 19.08 | 4,974,704 | +0.09(+0.50%) |
Mar 18, 2016 | 18.97 | 19.10 | 18.84 | 18.99 | 7,043,949 | +0.22(+1.16%) |
Mar 17, 2016 | 18.39 | 18.94 | 18.27 | 18.77 | 7,996,957 | +0.34(+1.85%) |
Mar 16, 2016 | 17.96 | 18.56 | 17.94 | 18.43 | 8,410,041 | +0.31(+1.71%) |
Mar 15, 2016 | 17.88 | 18.12 | 17.81 | 18.12 | 6,129,723 | -0.08(-0.42%) |
Mar 14, 2016 | 18.10 | 18.35 | 17.99 | 18.20 | 6,055,990 | -0.07(-0.37%) |
Mar 11, 2016 | 17.88 | 18.29 | 17.85 | 18.26 | 10,842,945 | +0.83(+4.78%) |
Mar 10, 2016 | 17.55 | 17.83 | 16.87 | 17.43 | 15,605,065 | +0.04(+0.21%) |
Mar 09, 2016 | 17.39 | 17.49 | 17.15 | 17.39 | 6,697,707 | +0.27(+1.56%) |
Mar 08, 2016 | 17.38 | 17.54 | 17.09 | 17.12 | 8,764,725 | -0.59(-3.32%) |
Mar 07, 2016 | 17.38 | 17.84 | 17.37 | 17.71 | 8,584,431 | +0.03(+0.20%) |
Mar 04, 2016 | 17.57 | 17.92 | 17.31 | 17.68 | 10,060,601 | +0.18(+1.00%) |
Mar 03, 2016 | 17.25 | 17.51 | 17.08 | 17.50 | 7,527,793 | +0.20(+1.13%) |
Mar 02, 2016 | 16.99 | 17.32 | 16.85 | 17.31 | 8,415,941 | +0.22(+1.28%) |