Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.54 | 19.59 | 19.39 | 19.52 | 3,962,577 | -0.02(-0.13%) |
May 27, 2016 | 19.33 | 19.55 | 19.55 | 19.55 | 2,669,238 | +0.23(+1.20%) |
May 26, 2016 | 19.22 | 19.46 | 19.09 | 19.32 | 2,060,971 | +0.10(+0.52%) |
May 25, 2016 | 19.58 | 19.59 | 19.21 | 19.22 | 5,283,077 | -0.29(-1.48%) |
May 24, 2016 | 19.20 | 19.57 | 19.00 | 19.50 | 4,417,518 | +0.43(+2.25%) |
May 23, 2016 | 19.12 | 19.18 | 18.99 | 19.08 | 2,284,362 | -0.02(-0.09%) |
May 20, 2016 | 18.97 | 19.16 | 18.90 | 19.09 | 2,420,811 | +0.21(+1.14%) |
May 19, 2016 | 18.79 | 18.91 | 18.67 | 18.88 | 2,109,518 | -0.10(-0.52%) |
May 18, 2016 | 19.04 | 19.18 | 18.73 | 18.98 | 3,359,240 | -0.17(-0.90%) |
May 17, 2016 | 19.38 | 19.38 | 19.06 | 19.15 | 3,861,003 | -0.28(-1.44%) |
May 16, 2016 | 19.21 | 19.53 | 19.19 | 19.43 | 2,664,752 | +0.24(+1.25%) |
May 13, 2016 | 19.20 | 19.32 | 19.08 | 19.19 | 4,237,143 | -0.10(-0.51%) |
May 12, 2016 | 18.94 | 19.37 | 18.82 | 19.29 | 4,737,652 | +0.37(+1.96%) |
May 11, 2016 | 19.17 | 19.17 | 18.85 | 18.92 | 4,837,776 | -0.25(-1.32%) |
May 10, 2016 | 19.30 | 19.34 | 19.12 | 19.17 | 2,657,957 | -0.05(-0.26%) |
May 09, 2016 | 18.88 | 19.30 | 18.84 | 19.22 | 2,890,922 | +0.36(+1.91%) |
May 06, 2016 | 18.49 | 18.97 | 18.39 | 18.86 | 3,889,463 | +0.29(+1.54%) |
May 05, 2016 | 18.41 | 18.59 | 18.31 | 18.58 | 2,199,337 | +0.17(+0.93%) |
May 04, 2016 | 18.01 | 18.44 | 18.00 | 18.40 | 2,465,444 | +0.26(+1.44%) |
May 03, 2016 | 18.16 | 18.19 | 18.03 | 18.14 | 3,093,785 | -0.09(-0.49%) |
May 02, 2016 | 17.97 | 18.29 | 17.95 | 18.23 | 3,561,897 | +0.34(+1.87%) |
Apr 29, 2016 | 18.08 | 18.20 | 17.76 | 17.90 | 5,959,904 | -0.28(-1.53%) |
Apr 28, 2016 | 18.21 | 18.53 | 18.13 | 18.17 | 3,415,724 | -0.04(-0.22%) |
Apr 27, 2016 | 17.27 | 18.31 | 17.27 | 18.22 | 3,609,115 | +0.02(+0.13%) |
Apr 26, 2016 | 18.18 | 18.43 | 18.16 | 18.19 | 3,322,471 | +0.05(+0.27%) |
Apr 25, 2016 | 17.87 | 18.17 | 17.85 | 18.14 | 3,153,768 | +0.21(+1.19%) |
Apr 22, 2016 | 17.84 | 18.02 | 17.80 | 17.93 | 3,099,604 | +0.17(+0.97%) |
Apr 21, 2016 | 17.93 | 18.09 | 17.68 | 17.76 | 3,647,868 | -0.19(-1.05%) |
Apr 20, 2016 | 18.34 | 18.41 | 17.92 | 17.95 | 3,947,209 | -0.38(-2.05%) |
Apr 19, 2016 | 18.44 | 18.46 | 18.31 | 18.32 | 3,302,641 | -0.04(-0.22%) |
Apr 18, 2016 | 18.24 | 18.44 | 18.22 | 18.36 | 2,868,747 | +0.11(+0.58%) |
Apr 15, 2016 | 18.16 | 18.37 | 18.16 | 18.26 | 3,210,935 | +0.08(+0.45%) |
Apr 14, 2016 | 18.22 | 18.32 | 18.10 | 18.17 | 2,945,988 | -0.04(-0.22%) |
Apr 13, 2016 | 18.44 | 18.44 | 18.16 | 18.22 | 5,034,665 | -0.16(-0.89%) |
Apr 12, 2016 | 18.45 | 18.50 | 18.24 | 18.38 | 5,309,029 | -0.05(-0.27%) |
Apr 11, 2016 | 18.53 | 18.59 | 18.36 | 18.43 | 2,118,374 | -0.07(-0.40%) |
Apr 08, 2016 | 18.42 | 18.64 | 18.35 | 18.50 | 1,768,183 | +0.20(+1.12%) |
Apr 07, 2016 | 18.26 | 18.34 | 18.14 | 18.30 | 2,117,048 | -0.05(-0.27%) |
Apr 06, 2016 | 18.26 | 18.39 | 18.21 | 18.35 | 1,912,364 | +0.07(+0.40%) |
Apr 05, 2016 | 18.24 | 18.39 | 18.22 | 18.27 | 1,569,038 | -0.10(-0.53%) |
Apr 04, 2016 | 18.27 | 18.47 | 18.24 | 18.37 | 3,248,345 | +0.15(+0.81%) |
Apr 01, 2016 | 18.32 | 18.36 | 18.03 | 18.22 | 5,252,848 | -0.22(-1.20%) |
Mar 31, 2016 | 18.31 | 18.47 | 18.22 | 18.44 | 3,367,089 | +0.14(+0.76%) |
Mar 30, 2016 | 18.53 | 18.58 | 18.30 | 18.31 | 1,697,958 | -0.21(-1.15%) |
Mar 29, 2016 | 17.95 | 18.54 | 17.95 | 18.52 | 2,417,658 | +0.61(+3.38%) |
Mar 28, 2016 | 17.81 | 17.95 | 17.81 | 17.91 | 2,335,131 | +0.12(+0.69%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 1,319,062 | -0.08(-0.46%) |
Mar 23, 2016 | 17.86 | 18.00 | 17.86 | 17.87 | 1,489,458 | +0.02(+0.14%) |
Mar 22, 2016 | 17.78 | 17.95 | 17.71 | 17.85 | 1,600,957 | +0.05(+0.28%) |
Mar 21, 2016 | 17.95 | 18.05 | 17.80 | 17.80 | 1,772,160 | -0.21(-1.18%) |
Mar 18, 2016 | 18.13 | 18.28 | 17.99 | 18.01 | 3,930,656 | -0.15(-0.81%) |
Mar 17, 2016 | 17.86 | 18.24 | 17.84 | 18.16 | 2,195,235 | +0.29(+1.60%) |
Mar 16, 2016 | 17.47 | 17.92 | 17.36 | 17.87 | 1,890,282 | +0.35(+2.01%) |
Mar 15, 2016 | 17.49 | 17.63 | 17.37 | 17.52 | 2,923,128 | -0.06(-0.33%) |
Mar 14, 2016 | 17.64 | 17.68 | 17.39 | 17.58 | 1,080,978 | -0.08(-0.46%) |
Mar 11, 2016 | 17.43 | 17.68 | 17.27 | 17.66 | 2,113,191 | +0.42(+2.42%) |
Mar 10, 2016 | 17.41 | 17.58 | 17.00 | 17.24 | 2,528,782 | -0.11(-0.66%) |
Mar 09, 2016 | 17.41 | 17.49 | 17.30 | 17.36 | 3,232,135 | -0.02(-0.14%) |
Mar 08, 2016 | 17.69 | 17.92 | 17.33 | 17.38 | 2,716,386 | -0.32(-1.80%) |
Mar 07, 2016 | 17.65 | 17.90 | 17.61 | 17.70 | 3,047,088 | -0.07(-0.37%) |
Mar 04, 2016 | 17.59 | 17.79 | 17.50 | 17.77 | 1,585,135 | +0.16(+0.93%) |
Mar 03, 2016 | 17.52 | 17.65 | 17.43 | 17.60 | 2,478,836 | +0.11(+0.65%) |
Mar 02, 2016 | 17.36 | 17.49 | 16.87 | 17.49 | 3,161,295 | +0.08(+0.47%) |