Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.47 | 20.63 | 20.03 | 20.10 | 23,107,688 | -0.61(-2.97%) |
May 27, 2016 | 20.63 | 20.71 | 20.71 | 20.71 | 9,961,265 | -0.15(-0.74%) |
May 26, 2016 | 20.97 | 21.05 | 20.75 | 20.86 | 13,639,293 | -0.17(-0.79%) |
May 25, 2016 | 20.79 | 21.10 | 20.72 | 21.03 | 21,226,472 | +0.65(+3.20%) |
May 24, 2016 | 20.38 | 20.46 | 20.25 | 20.38 | 12,088,903 | +0.24(+1.21%) |
May 23, 2016 | 20.19 | 20.34 | 20.09 | 20.13 | 10,127,758 | -0.30(-1.47%) |
May 20, 2016 | 20.47 | 20.64 | 20.31 | 20.44 | 10,483,485 | -0.03(-0.16%) |
May 19, 2016 | 20.41 | 20.51 | 20.16 | 20.47 | 11,780,168 | -0.10(-0.47%) |
May 18, 2016 | 20.74 | 20.79 | 20.43 | 20.56 | 12,116,407 | -0.06(-0.28%) |
May 17, 2016 | 20.59 | 20.76 | 20.47 | 20.62 | 9,007,910 | +0.10(+0.50%) |
May 16, 2016 | 20.46 | 20.62 | 20.46 | 20.52 | 9,105,659 | +0.38(+1.87%) |
May 13, 2016 | 20.14 | 20.33 | 20.06 | 20.14 | 10,452,000 | -0.25(-1.22%) |
May 12, 2016 | 20.77 | 20.80 | 20.27 | 20.39 | 14,112,248 | +0.12(+0.60%) |
May 11, 2016 | 20.16 | 20.47 | 20.00 | 20.27 | 12,734,349 | -0.01(-0.03%) |
May 10, 2016 | 19.96 | 20.29 | 19.95 | 20.28 | 11,281,222 | +0.38(+1.93%) |
May 09, 2016 | 20.11 | 20.11 | 19.69 | 19.89 | 11,314,428 | -0.32(-1.58%) |
May 06, 2016 | 19.96 | 20.37 | 19.96 | 20.21 | 9,778,955 | +0.00(+0.00%) |
May 05, 2016 | 20.31 | 20.51 | 20.06 | 20.21 | 12,098,637 | +0.10(+0.51%) |
May 04, 2016 | 20.30 | 20.45 | 20.01 | 20.11 | 15,354,845 | -0.73(-3.50%) |
May 03, 2016 | 21.52 | 21.12 | 20.78 | 20.84 | 15,764,425 | -0.68(-3.15%) |
May 02, 2016 | 21.52 | 21.60 | 21.31 | 21.52 | 10,223,164 | +0.03(+0.12%) |
Apr 29, 2016 | 21.45 | 21.61 | 21.20 | 21.49 | 14,221,226 | +0.06(+0.27%) |
Apr 28, 2016 | 21.34 | 21.76 | 21.33 | 21.43 | 12,501,578 | -0.22(-1.03%) |
Apr 27, 2016 | 21.43 | 21.76 | 21.39 | 21.66 | 17,562,404 | +0.22(+1.05%) |
Apr 26, 2016 | 21.31 | 21.45 | 21.17 | 21.43 | 24,899,856 | +1.09(+5.35%) |
Apr 25, 2016 | 20.44 | 20.49 | 20.12 | 20.35 | 12,876,780 | -0.23(-1.12%) |
Apr 22, 2016 | 20.24 | 20.63 | 20.24 | 20.58 | 11,104,325 | +0.26(+1.29%) |
Apr 21, 2016 | 20.50 | 20.56 | 20.27 | 20.31 | 11,705,418 | -0.08(-0.38%) |
Apr 20, 2016 | 20.00 | 20.61 | 19.97 | 20.39 | 18,541,424 | +0.06(+0.31%) |
Apr 19, 2016 | 19.96 | 20.37 | 19.90 | 20.33 | 21,009,584 | +0.45(+2.25%) |
Apr 18, 2016 | 19.22 | 19.91 | 19.19 | 19.88 | 18,420,972 | +0.26(+1.34%) |
Apr 15, 2016 | 19.51 | 19.65 | 19.35 | 19.62 | 23,273,480 | -0.17(-0.87%) |
Apr 14, 2016 | 19.71 | 19.83 | 19.63 | 19.79 | 19,826,908 | -0.29(-1.47%) |
Apr 13, 2016 | 20.29 | 20.29 | 19.97 | 20.08 | 13,969,715 | +0.12(+0.58%) |
Apr 12, 2016 | 19.48 | 20.04 | 19.41 | 19.97 | 16,908,744 | +0.57(+2.94%) |
Apr 11, 2016 | 19.48 | 19.59 | 19.39 | 19.40 | 11,531,171 | +0.10(+0.53%) |
Apr 08, 2016 | 19.08 | 19.35 | 19.03 | 19.30 | 15,477,570 | +0.65(+3.50%) |
Apr 07, 2016 | 18.52 | 18.69 | 18.50 | 18.64 | 10,753,668 | -0.11(-0.58%) |
Apr 06, 2016 | 18.47 | 18.76 | 18.35 | 18.75 | 14,474,247 | +0.24(+1.28%) |
Apr 05, 2016 | 18.55 | 18.70 | 18.47 | 18.52 | 12,204,303 | -0.42(-2.20%) |
Apr 04, 2016 | 19.04 | 19.17 | 18.92 | 18.93 | 7,736,461 | +0.01(+0.03%) |
Apr 01, 2016 | 18.75 | 18.97 | 18.71 | 18.92 | 13,957,304 | -0.39(-2.02%) |
Mar 31, 2016 | 19.54 | 19.69 | 19.30 | 19.32 | 11,312,861 | -0.48(-2.42%) |
Mar 30, 2016 | 19.97 | 20.09 | 19.66 | 19.80 | 11,443,452 | +0.37(+1.91%) |
Mar 29, 2016 | 19.14 | 19.43 | 19.00 | 19.42 | 11,001,303 | -0.04(-0.23%) |
Mar 28, 2016 | 19.56 | 19.59 | 19.32 | 19.47 | 5,627,660 | +0.00(+0.00%) |
Mar 24, 2016 | 19.06 | 19.47 | 19.47 | 19.47 | 8,329,544 | +0.14(+0.73%) |
Mar 23, 2016 | 19.69 | 19.74 | 19.31 | 19.33 | 9,149,353 | -0.47(-2.39%) |
Mar 22, 2016 | 19.69 | 19.95 | 19.67 | 19.80 | 8,087,390 | -0.12(-0.58%) |
Mar 21, 2016 | 19.87 | 20.09 | 19.67 | 19.92 | 11,968,229 | -0.13(-0.67%) |
Mar 18, 2016 | 20.26 | 20.31 | 19.91 | 20.05 | 13,352,312 | -0.13(-0.67%) |
Mar 17, 2016 | 19.79 | 20.22 | 19.65 | 20.19 | 14,701,596 | +0.66(+3.38%) |
Mar 16, 2016 | 19.09 | 19.53 | 19.05 | 19.53 | 14,628,460 | +0.56(+2.94%) |
Mar 15, 2016 | 18.80 | 18.98 | 18.72 | 18.97 | 14,236,725 | -0.20(-1.04%) |
Mar 14, 2016 | 19.03 | 19.26 | 18.97 | 19.17 | 11,565,058 | -0.38(-1.96%) |
Mar 11, 2016 | 19.24 | 19.58 | 19.23 | 19.55 | 16,201,915 | +0.46(+2.41%) |
Mar 10, 2016 | 19.18 | 19.22 | 18.91 | 19.09 | 12,431,536 | -0.30(-1.55%) |
Mar 09, 2016 | 19.32 | 19.60 | 19.16 | 19.39 | 10,999,193 | +0.15(+0.76%) |
Mar 08, 2016 | 19.74 | 19.79 | 19.20 | 19.24 | 14,820,461 | -0.92(-4.54%) |
Mar 07, 2016 | 19.55 | 20.29 | 19.55 | 20.16 | 14,313,934 | +0.22(+1.12%) |
Mar 04, 2016 | 19.81 | 20.05 | 19.73 | 19.94 | 13,874,391 | +0.18(+0.91%) |
Mar 03, 2016 | 19.49 | 19.83 | 19.33 | 19.76 | 13,933,370 | +0.42(+2.18%) |
Mar 02, 2016 | 18.84 | 19.33 | 18.78 | 19.33 | 12,137,546 | +0.37(+1.96%) |