Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.06 | 20.83 | 19.99 | 20.60 | 3,364,162 | +0.69(+3.47%) |
May 27, 2016 | 19.89 | 19.91 | 19.91 | 19.91 | 1,268,200 | +0.06(+0.30%) |
May 26, 2016 | 19.96 | 20.37 | 19.77 | 19.85 | 1,355,971 | +0.08(+0.40%) |
May 25, 2016 | 19.69 | 19.85 | 19.55 | 19.77 | 1,505,260 | +0.29(+1.49%) |
May 24, 2016 | 19.22 | 19.51 | 19.13 | 19.48 | 1,215,837 | +0.32(+1.67%) |
May 23, 2016 | 19.19 | 19.40 | 19.04 | 19.16 | 1,511,414 | -0.06(-0.31%) |
May 20, 2016 | 19.06 | 19.25 | 18.99 | 19.22 | 1,519,443 | +0.23(+1.21%) |
May 19, 2016 | 18.89 | 19.05 | 18.55 | 18.99 | 3,128,773 | -0.13(-0.68%) |
May 18, 2016 | 19.59 | 19.68 | 19.03 | 19.12 | 1,959,854 | -0.57(-2.89%) |
May 17, 2016 | 19.61 | 19.91 | 19.55 | 19.69 | 2,070,879 | -0.12(-0.61%) |
May 16, 2016 | 19.85 | 20.09 | 19.80 | 19.81 | 2,092,387 | +0.29(+1.49%) |
May 13, 2016 | 19.38 | 19.76 | 19.37 | 19.52 | 1,476,780 | -0.06(-0.31%) |
May 12, 2016 | 19.81 | 20.01 | 19.38 | 19.58 | 1,759,813 | -0.11(-0.56%) |
May 11, 2016 | 19.79 | 19.86 | 19.61 | 19.69 | 1,909,399 | +0.10(+0.51%) |
May 10, 2016 | 19.15 | 19.62 | 18.98 | 19.59 | 2,285,623 | +0.35(+1.82%) |
May 09, 2016 | 19.33 | 19.81 | 18.99 | 19.24 | 4,045,146 | -0.64(-3.22%) |
May 06, 2016 | 19.44 | 20.08 | 19.20 | 19.88 | 3,239,823 | -0.09(-0.45%) |
May 05, 2016 | 20.06 | 20.19 | 19.74 | 19.97 | 2,918,561 | +0.00(+0.00%) |
May 04, 2016 | 19.97 | 20.32 | 19.74 | 19.97 | 3,714,851 | -0.21(-1.04%) |
May 03, 2016 | 20.14 | 20.30 | 19.70 | 20.18 | 2,959,343 | -0.50(-2.42%) |
May 02, 2016 | 20.41 | 20.77 | 19.91 | 20.68 | 3,998,979 | +0.21(+1.03%) |
Apr 29, 2016 | 19.93 | 20.67 | 19.87 | 20.47 | 5,398,229 | +0.60(+3.02%) |
Apr 28, 2016 | 19.55 | 20.29 | 19.31 | 19.87 | 8,782,383 | +1.34(+7.23%) |
Apr 27, 2016 | 18.13 | 18.70 | 18.00 | 18.53 | 3,431,111 | +0.42(+2.32%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.74 | 18.11 | 1,884,460 | +0.25(+1.40%) |
Apr 25, 2016 | 18.26 | 18.47 | 17.68 | 17.86 | 1,926,248 | -0.22(-1.22%) |
Apr 22, 2016 | 18.40 | 18.51 | 17.88 | 18.08 | 1,721,394 | -0.05(-0.28%) |
Apr 21, 2016 | 17.91 | 18.32 | 17.91 | 18.13 | 3,535,232 | -0.08(-0.44%) |
Apr 20, 2016 | 17.55 | 18.39 | 17.42 | 18.21 | 5,267,236 | +0.70(+4.00%) |
Apr 19, 2016 | 17.42 | 17.57 | 17.15 | 17.51 | 3,392,771 | +0.34(+1.98%) |
Apr 18, 2016 | 16.20 | 17.20 | 16.09 | 17.17 | 3,031,372 | +0.58(+3.50%) |
Apr 15, 2016 | 16.74 | 16.82 | 16.52 | 16.59 | 1,607,700 | -0.25(-1.48%) |
Apr 14, 2016 | 16.83 | 16.86 | 16.43 | 16.84 | 2,143,532 | +0.09(+0.54%) |
Apr 13, 2016 | 16.80 | 17.24 | 16.66 | 16.75 | 4,365,776 | -0.01(-0.06%) |
Apr 12, 2016 | 16.00 | 16.94 | 15.85 | 16.76 | 4,131,299 | +1.08(+6.89%) |
Apr 11, 2016 | 15.42 | 15.92 | 15.36 | 15.68 | 2,576,204 | +0.63(+4.19%) |
Apr 08, 2016 | 15.40 | 15.57 | 14.90 | 15.05 | 3,104,284 | -0.16(-1.05%) |
Apr 07, 2016 | 15.28 | 15.60 | 15.15 | 15.21 | 2,708,080 | -0.24(-1.55%) |
Apr 06, 2016 | 15.14 | 15.48 | 14.96 | 15.45 | 1,896,046 | +0.37(+2.45%) |
Apr 05, 2016 | 14.91 | 15.13 | 14.72 | 15.08 | 1,444,140 | +0.02(+0.13%) |
Apr 04, 2016 | 15.28 | 15.34 | 15.00 | 15.06 | 1,421,833 | -0.32(-2.08%) |
Apr 01, 2016 | 14.87 | 15.41 | 14.86 | 15.38 | 1,801,998 | +0.06(+0.39%) |
Mar 31, 2016 | 15.45 | 15.50 | 15.12 | 15.32 | 1,455,176 | -0.08(-0.52%) |
Mar 30, 2016 | 15.46 | 15.73 | 15.25 | 15.40 | 1,821,935 | +0.11(+0.72%) |
Mar 29, 2016 | 14.80 | 15.36 | 14.60 | 15.29 | 1,742,333 | +0.38(+2.55%) |
Mar 28, 2016 | 15.06 | 15.06 | 14.64 | 14.91 | 1,175,524 | -0.17(-1.13%) |
Mar 24, 2016 | 14.72 | 15.08 | 15.08 | 15.08 | 2,491,100 | +0.10(+0.67%) |
Mar 23, 2016 | 15.10 | 15.25 | 14.86 | 14.98 | 1,835,585 | -0.29(-1.90%) |
Mar 22, 2016 | 14.96 | 15.32 | 14.81 | 15.27 | 1,702,716 | +0.25(+1.66%) |
Mar 21, 2016 | 15.14 | 15.29 | 14.81 | 15.02 | 2,517,698 | -0.17(-1.12%) |
Mar 18, 2016 | 15.42 | 15.57 | 15.10 | 15.19 | 2,610,736 | -0.22(-1.43%) |
Mar 17, 2016 | 15.15 | 15.44 | 14.96 | 15.41 | 3,033,918 | +0.35(+2.32%) |
Mar 16, 2016 | 14.08 | 15.11 | 14.08 | 15.06 | 2,666,029 | +1.01(+7.19%) |
Mar 15, 2016 | 14.48 | 14.48 | 13.94 | 14.05 | 2,141,619 | -0.69(-4.68%) |
Mar 14, 2016 | 14.18 | 14.78 | 14.11 | 14.74 | 3,032,904 | +0.48(+3.37%) |
Mar 11, 2016 | 14.03 | 14.37 | 13.96 | 14.26 | 1,942,062 | +0.63(+4.62%) |
Mar 10, 2016 | 14.01 | 14.03 | 13.42 | 13.63 | 1,027,180 | -0.25(-1.80%) |
Mar 09, 2016 | 13.97 | 14.04 | 13.79 | 13.88 | 1,547,019 | +0.16(+1.17%) |
Mar 08, 2016 | 14.32 | 14.38 | 13.57 | 13.72 | 2,458,859 | -0.82(-5.64%) |
Mar 07, 2016 | 14.21 | 14.81 | 14.00 | 14.54 | 4,177,797 | +0.06(+0.41%) |
Mar 04, 2016 | 13.96 | 14.49 | 13.57 | 14.48 | 3,152,184 | +0.74(+5.39%) |
Mar 03, 2016 | 13.95 | 14.18 | 13.62 | 13.74 | 1,631,059 | -0.44(-3.10%) |
Mar 02, 2016 | 13.35 | 14.18 | 13.35 | 14.18 | 2,239,486 | +0.61(+4.46%) |