Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.94 | 18.97 | 18.68 | 18.77 | 3,157,924 | -0.12(-0.62%) |
May 27, 2016 | 18.67 | 18.89 | 18.89 | 18.89 | 1,737,525 | +0.24(+1.26%) |
May 26, 2016 | 18.65 | 18.76 | 18.50 | 18.65 | 1,252,000 | +0.04(+0.20%) |
May 25, 2016 | 18.73 | 18.76 | 18.41 | 18.61 | 2,040,870 | -0.05(-0.28%) |
May 24, 2016 | 18.60 | 18.75 | 18.43 | 18.67 | 4,586,622 | +0.09(+0.47%) |
May 23, 2016 | 18.38 | 18.64 | 18.36 | 18.58 | 2,087,532 | +0.15(+0.84%) |
May 20, 2016 | 18.53 | 18.56 | 18.30 | 18.42 | 1,755,641 | +0.01(+0.04%) |
May 19, 2016 | 18.62 | 18.62 | 18.24 | 18.42 | 2,342,546 | -0.32(-1.73%) |
May 18, 2016 | 18.88 | 18.98 | 18.59 | 18.74 | 4,336,011 | -0.18(-0.93%) |
May 17, 2016 | 19.06 | 19.23 | 18.81 | 18.92 | 12,335,003 | -0.37(-1.94%) |
May 16, 2016 | 19.15 | 19.43 | 19.04 | 19.29 | 1,693,089 | +0.21(+1.12%) |
May 13, 2016 | 19.31 | 19.33 | 18.95 | 19.08 | 1,920,020 | -0.29(-1.52%) |
May 12, 2016 | 19.42 | 19.53 | 19.18 | 19.37 | 3,449,236 | +0.05(+0.27%) |
May 11, 2016 | 19.48 | 19.56 | 19.07 | 19.32 | 1,676,353 | -0.18(-0.91%) |
May 10, 2016 | 19.66 | 19.74 | 19.42 | 19.50 | 1,501,031 | -0.07(-0.34%) |
May 09, 2016 | 19.47 | 19.70 | 19.39 | 19.56 | 1,987,549 | +0.13(+0.68%) |
May 06, 2016 | 19.47 | 19.66 | 19.36 | 19.43 | 2,802,614 | -0.02(-0.11%) |
May 05, 2016 | 19.06 | 19.77 | 18.39 | 19.45 | 4,173,722 | -0.10(-0.49%) |
May 04, 2016 | 19.15 | 19.67 | 19.11 | 19.55 | 3,340,764 | +0.34(+1.76%) |
May 03, 2016 | 19.00 | 19.26 | 19.00 | 19.21 | 1,725,866 | +0.16(+0.85%) |
May 02, 2016 | 19.03 | 19.34 | 18.99 | 19.05 | 2,630,745 | +0.18(+0.93%) |
Apr 29, 2016 | 18.89 | 19.02 | 18.69 | 18.87 | 1,546,627 | -0.13(-0.70%) |
Apr 28, 2016 | 18.91 | 19.11 | 18.91 | 19.00 | 1,016,501 | -0.04(-0.19%) |
Apr 27, 2016 | 19.05 | 19.11 | 18.78 | 19.04 | 1,071,682 | -0.03(-0.15%) |
Apr 26, 2016 | 19.04 | 19.23 | 18.95 | 19.07 | 1,566,627 | +0.03(+0.15%) |
Apr 25, 2016 | 18.80 | 19.04 | 18.61 | 19.04 | 1,117,321 | +0.28(+1.49%) |
Apr 22, 2016 | 18.61 | 18.78 | 18.51 | 18.76 | 1,349,980 | +0.24(+1.31%) |
Apr 21, 2016 | 19.20 | 19.22 | 18.51 | 18.52 | 1,928,289 | -0.73(-3.78%) |
Apr 20, 2016 | 19.81 | 19.81 | 19.20 | 19.25 | 2,001,352 | -0.57(-2.86%) |
Apr 19, 2016 | 19.53 | 19.81 | 19.47 | 19.81 | 2,259,408 | +0.27(+1.39%) |
Apr 18, 2016 | 19.45 | 19.55 | 19.41 | 19.54 | 1,318,990 | +0.13(+0.68%) |
Apr 15, 2016 | 19.33 | 19.48 | 19.30 | 19.41 | 1,942,108 | +0.12(+0.65%) |
Apr 14, 2016 | 19.53 | 19.59 | 19.27 | 19.28 | 1,399,755 | -0.29(-1.50%) |
Apr 13, 2016 | 19.78 | 19.78 | 19.34 | 19.58 | 2,306,479 | -0.12(-0.60%) |
Apr 12, 2016 | 19.56 | 19.70 | 19.45 | 19.70 | 3,951,481 | +0.22(+1.13%) |
Apr 11, 2016 | 19.29 | 19.62 | 19.29 | 19.48 | 3,361,662 | +0.21(+1.11%) |
Apr 08, 2016 | 19.12 | 19.28 | 18.98 | 19.26 | 4,603,185 | +0.21(+1.08%) |
Apr 07, 2016 | 19.02 | 19.13 | 18.85 | 19.06 | 1,903,009 | +0.03(+0.16%) |
Apr 06, 2016 | 19.07 | 19.14 | 18.87 | 19.03 | 2,012,967 | +0.01(+0.08%) |
Apr 05, 2016 | 18.75 | 19.04 | 18.66 | 19.01 | 2,896,699 | +0.16(+0.86%) |
Apr 04, 2016 | 18.89 | 18.93 | 18.58 | 18.85 | 2,622,399 | +0.04(+0.23%) |
Apr 01, 2016 | 18.98 | 19.03 | 18.61 | 18.81 | 3,553,664 | -0.22(-1.16%) |
Mar 31, 2016 | 18.86 | 19.14 | 18.86 | 19.03 | 5,179,781 | +0.12(+0.66%) |
Mar 30, 2016 | 18.69 | 19.09 | 18.61 | 18.90 | 20,796,698 | -0.20(-1.04%) |
Mar 29, 2016 | 18.59 | 19.10 | 18.56 | 19.10 | 2,092,971 | +0.50(+2.69%) |
Mar 28, 2016 | 18.83 | 18.86 | 18.49 | 18.60 | 2,882,133 | -0.17(-0.93%) |
Mar 24, 2016 | 18.70 | 18.77 | 18.77 | 18.77 | 1,700,255 | +0.04(+0.19%) |
Mar 23, 2016 | 18.71 | 18.83 | 18.66 | 18.74 | 1,336,930 | +0.00(+0.00%) |
Mar 22, 2016 | 18.75 | 18.91 | 18.60 | 18.74 | 1,767,003 | -0.01(-0.08%) |
Mar 21, 2016 | 18.75 | 18.93 | 18.57 | 18.75 | 1,806,556 | -0.09(-0.46%) |
Mar 18, 2016 | 18.81 | 18.91 | 18.62 | 18.84 | 3,338,059 | +0.11(+0.58%) |
Mar 17, 2016 | 18.59 | 18.97 | 18.50 | 18.73 | 2,329,705 | +0.15(+0.82%) |
Mar 16, 2016 | 18.26 | 18.59 | 18.16 | 18.58 | 1,194,785 | +0.31(+1.71%) |
Mar 15, 2016 | 18.13 | 18.35 | 18.11 | 18.27 | 1,462,318 | +0.09(+0.48%) |
Mar 14, 2016 | 18.20 | 18.29 | 18.15 | 18.18 | 869,480 | +0.03(+0.16%) |
Mar 11, 2016 | 18.09 | 18.24 | 18.05 | 18.15 | 2,901,761 | +0.22(+1.22%) |
Mar 10, 2016 | 17.97 | 18.04 | 17.75 | 17.93 | 1,962,439 | +0.01(+0.08%) |
Mar 09, 2016 | 17.84 | 18.02 | 17.77 | 17.92 | 2,742,835 | +0.15(+0.82%) |
Mar 08, 2016 | 17.66 | 17.80 | 17.56 | 17.77 | 2,503,492 | +0.13(+0.74%) |
Mar 07, 2016 | 17.53 | 17.66 | 17.49 | 17.64 | 2,897,189 | +0.09(+0.54%) |
Mar 04, 2016 | 17.72 | 17.73 | 17.53 | 17.55 | 2,312,994 | -0.18(-1.03%) |
Mar 03, 2016 | 17.74 | 17.76 | 17.64 | 17.73 | 1,626,226 | +0.04(+0.21%) |
Mar 02, 2016 | 17.68 | 17.73 | 17.53 | 17.69 | 2,941,378 | -0.01(-0.04%) |