Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.22 | 22.35 | 22.01 | 22.31 | 20,582,658 | -0.02(-0.08%) |
May 27, 2016 | 21.80 | 22.32 | 22.32 | 22.32 | 20,313,552 | +0.65(+2.99%) |
May 26, 2016 | 21.62 | 21.80 | 21.56 | 21.68 | 13,497,822 | +0.06(+0.30%) |
May 25, 2016 | 21.73 | 21.80 | 21.36 | 21.61 | 16,152,229 | +0.16(+0.72%) |
May 24, 2016 | 20.95 | 21.46 | 20.94 | 21.46 | 20,843,590 | +0.63(+3.03%) |
May 23, 2016 | 20.81 | 20.93 | 20.71 | 20.83 | 27,327,778 | +0.22(+1.06%) |
May 20, 2016 | 19.75 | 20.72 | 19.74 | 20.61 | 58,698,968 | +2.50(+13.81%) |
May 19, 2016 | 18.00 | 18.23 | 17.93 | 18.11 | 15,582,934 | -0.01(-0.05%) |
May 18, 2016 | 17.86 | 18.28 | 17.82 | 18.12 | 11,019,389 | +0.25(+1.43%) |
May 17, 2016 | 18.01 | 18.17 | 17.82 | 17.86 | 8,625,809 | -0.19(-1.06%) |
May 16, 2016 | 17.77 | 18.17 | 17.77 | 18.05 | 8,571,895 | +0.22(+1.22%) |
May 13, 2016 | 17.81 | 17.93 | 17.75 | 17.83 | 11,190,932 | -0.02(-0.10%) |
May 12, 2016 | 18.32 | 18.35 | 17.70 | 17.85 | 12,960,894 | -0.35(-1.90%) |
May 11, 2016 | 18.09 | 18.33 | 18.04 | 18.20 | 22,543,290 | +0.03(+0.15%) |
May 10, 2016 | 18.10 | 18.19 | 18.00 | 18.17 | 12,822,546 | +0.08(+0.45%) |
May 09, 2016 | 18.07 | 18.20 | 18.01 | 18.09 | 6,175,505 | +0.02(+0.10%) |
May 06, 2016 | 17.96 | 18.10 | 17.85 | 18.07 | 7,772,735 | +0.02(+0.10%) |
May 05, 2016 | 18.09 | 18.17 | 17.92 | 18.05 | 10,190,653 | +0.00(+0.00%) |
May 04, 2016 | 18.19 | 18.21 | 17.93 | 18.05 | 13,321,013 | -0.23(-1.24%) |
May 03, 2016 | 18.29 | 18.50 | 18.17 | 18.28 | 18,286,280 | -0.19(-1.03%) |
May 02, 2016 | 18.64 | 18.78 | 18.46 | 18.47 | 12,945,396 | -0.15(-0.78%) |
Apr 29, 2016 | 18.78 | 18.80 | 18.35 | 18.62 | 16,366,138 | -0.31(-1.63%) |
Apr 28, 2016 | 19.34 | 19.36 | 18.84 | 18.93 | 11,958,435 | -0.55(-2.85%) |
Apr 27, 2016 | 19.33 | 19.57 | 19.25 | 19.48 | 10,459,474 | +0.14(+0.71%) |
Apr 26, 2016 | 19.21 | 19.51 | 19.10 | 19.34 | 10,148,796 | +0.30(+1.58%) |
Apr 25, 2016 | 19.12 | 19.22 | 18.98 | 19.04 | 7,446,460 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.34 | 18.98 | 19.19 | 10,049,066 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.32 | 18.96 | 19.05 | 9,814,362 | -0.18(-0.92%) |
Apr 20, 2016 | 19.22 | 19.39 | 19.07 | 19.23 | 14,971,905 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.57 | 19.25 | 19.28 | 13,461,718 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.71 | 19.35 | 19.61 | 10,282,766 | +0.08(+0.42%) |
Apr 15, 2016 | 19.53 | 19.55 | 19.36 | 19.53 | 13,579,212 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.54 | 19,961,262 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,228,321 | +0.35(+1.82%) |
Apr 12, 2016 | 19.13 | 19.14 | 18.89 | 19.04 | 9,132,882 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.03 | 19.04 | 15,184,647 | +0.14(+0.72%) |
Apr 08, 2016 | 19.14 | 19.30 | 18.83 | 18.91 | 9,530,948 | -0.01(-0.05%) |
Apr 07, 2016 | 19.01 | 19.09 | 18.81 | 18.92 | 10,094,521 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.21 | 18.84 | 19.15 | 9,639,459 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.22 | 18.99 | 19.05 | 9,798,682 | -0.20(-1.04%) |
Apr 04, 2016 | 19.42 | 19.52 | 19.23 | 19.25 | 8,725,217 | -0.23(-1.17%) |
Apr 01, 2016 | 19.09 | 19.48 | 19.00 | 19.48 | 13,069,923 | +0.22(+1.13%) |
Mar 31, 2016 | 19.02 | 19.47 | 19.00 | 19.26 | 15,972,474 | +0.13(+0.67%) |
Mar 30, 2016 | 18.93 | 19.28 | 18.93 | 19.14 | 13,684,624 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.23 | 18.73 | 8,632,382 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.33 | 18.37 | 5,964,199 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.33 | 18.33 | 18.33 | 15,512,880 | -0.12(-0.64%) |
Mar 23, 2016 | 18.81 | 18.88 | 18.37 | 18.44 | 13,963,241 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.99 | 18.64 | 18.90 | 8,321,981 | +0.05(+0.24%) |
Mar 21, 2016 | 18.61 | 19.01 | 18.51 | 18.85 | 15,350,715 | +0.22(+1.17%) |
Mar 18, 2016 | 18.51 | 18.67 | 18.33 | 18.64 | 21,707,476 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.59 | 18.07 | 18.44 | 14,834,033 | +0.21(+1.15%) |
Mar 16, 2016 | 18.11 | 18.32 | 18.03 | 18.23 | 15,790,436 | +0.14(+0.75%) |
Mar 15, 2016 | 18.02 | 18.13 | 17.98 | 18.10 | 11,220,003 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.11 | 12,640,718 | -0.11(-0.62%) |
Mar 11, 2016 | 17.92 | 18.28 | 17.83 | 18.22 | 16,926,832 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.80 | 16,935,216 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.23 | 17.43 | 11,112,839 | +0.35(+2.08%) |
Mar 08, 2016 | 17.52 | 17.52 | 17.06 | 17.08 | 14,183,037 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,120,312 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.53 | 17.63 | 9,821,734 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,948,001 | -0.04(-0.21%) |
Mar 02, 2016 | 17.42 | 17.74 | 17.38 | 17.73 | 12,505,389 | +0.11(+0.62%) |