Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.57 | 19.59 | 19.34 | 19.48 | 10,149,343 | -0.06(-0.32%) |
May 27, 2016 | 19.65 | 19.55 | 19.55 | 19.55 | 6,827,141 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.64 | 19.38 | 19.54 | 10,409,184 | +0.13(+0.69%) |
May 25, 2016 | 19.40 | 19.48 | 19.33 | 19.41 | 6,535,662 | +0.12(+0.61%) |
May 24, 2016 | 19.16 | 19.37 | 19.12 | 19.29 | 9,608,503 | +0.16(+0.82%) |
May 23, 2016 | 19.41 | 19.52 | 19.08 | 19.13 | 8,677,715 | +0.28(+1.51%) |
May 20, 2016 | 18.52 | 18.93 | 18.47 | 18.85 | 10,632,280 | +0.52(+2.84%) |
May 19, 2016 | 18.37 | 18.38 | 18.17 | 18.33 | 4,908,077 | -0.21(-1.15%) |
May 18, 2016 | 18.13 | 18.63 | 18.05 | 18.54 | 12,722,457 | +0.45(+2.48%) |
May 17, 2016 | 18.29 | 18.37 | 18.06 | 18.09 | 5,096,737 | -0.13(-0.69%) |
May 16, 2016 | 18.11 | 18.32 | 18.06 | 18.22 | 5,904,857 | +0.23(+1.27%) |
May 13, 2016 | 18.01 | 18.13 | 17.95 | 17.99 | 6,137,490 | -0.13(-0.74%) |
May 12, 2016 | 18.31 | 18.36 | 17.93 | 18.12 | 9,736,615 | -0.18(-0.99%) |
May 11, 2016 | 18.41 | 18.48 | 18.23 | 18.30 | 7,847,278 | -0.13(-0.73%) |
May 10, 2016 | 18.37 | 18.48 | 18.31 | 18.44 | 6,818,575 | +0.02(+0.09%) |
May 09, 2016 | 18.44 | 18.52 | 18.29 | 18.42 | 6,584,191 | -0.03(-0.17%) |
May 06, 2016 | 18.52 | 18.61 | 18.40 | 18.45 | 6,817,036 | -0.07(-0.38%) |
May 05, 2016 | 18.48 | 18.67 | 18.44 | 18.52 | 9,183,191 | +0.06(+0.34%) |
May 04, 2016 | 18.37 | 18.56 | 18.31 | 18.46 | 9,882,888 | +0.08(+0.43%) |
May 03, 2016 | 18.41 | 18.48 | 18.25 | 18.38 | 11,828,999 | -0.29(-1.56%) |
May 02, 2016 | 18.59 | 18.72 | 18.49 | 18.67 | 7,754,313 | +0.08(+0.42%) |
Apr 29, 2016 | 18.92 | 18.93 | 18.46 | 18.59 | 18,974,248 | -0.45(-2.36%) |
Apr 28, 2016 | 19.43 | 19.61 | 18.97 | 19.04 | 15,440,096 | -0.86(-4.32%) |
Apr 27, 2016 | 19.63 | 19.97 | 19.56 | 19.90 | 9,264,085 | +0.19(+0.96%) |
Apr 26, 2016 | 19.86 | 19.98 | 19.69 | 19.71 | 12,572,873 | +0.00(+0.00%) |
Apr 25, 2016 | 19.82 | 19.97 | 19.67 | 19.71 | 9,860,767 | -0.05(-0.24%) |
Apr 22, 2016 | 19.85 | 19.95 | 19.66 | 19.76 | 8,179,667 | -0.07(-0.36%) |
Apr 21, 2016 | 19.94 | 19.98 | 19.71 | 19.83 | 7,668,464 | +0.03(+0.16%) |
Apr 20, 2016 | 19.65 | 19.90 | 19.50 | 19.80 | 11,914,597 | -0.03(-0.16%) |
Apr 19, 2016 | 20.12 | 20.23 | 19.82 | 19.83 | 11,898,608 | -0.27(-1.33%) |
Apr 18, 2016 | 20.01 | 20.24 | 19.95 | 20.10 | 8,255,991 | +0.03(+0.16%) |
Apr 15, 2016 | 20.11 | 20.16 | 20.00 | 20.07 | 10,173,630 | +0.13(+0.63%) |
Apr 14, 2016 | 19.94 | 20.12 | 19.77 | 19.94 | 17,597,550 | -0.69(-3.32%) |
Apr 13, 2016 | 20.45 | 20.66 | 20.32 | 20.63 | 11,523,015 | +0.47(+2.35%) |
Apr 12, 2016 | 20.26 | 20.27 | 19.95 | 20.15 | 6,047,623 | +0.05(+0.24%) |
Apr 11, 2016 | 20.26 | 20.37 | 20.10 | 20.11 | 6,858,852 | +0.18(+0.91%) |
Apr 08, 2016 | 20.30 | 20.34 | 19.87 | 19.93 | 10,421,726 | -0.07(-0.36%) |
Apr 07, 2016 | 20.09 | 20.12 | 19.90 | 20.00 | 9,863,184 | -0.20(-0.98%) |
Apr 06, 2016 | 19.82 | 20.29 | 19.72 | 20.19 | 10,571,968 | +0.09(+0.43%) |
Apr 05, 2016 | 20.11 | 20.20 | 19.89 | 20.11 | 10,926,668 | -0.27(-1.32%) |
Apr 04, 2016 | 20.60 | 20.60 | 20.34 | 20.38 | 5,458,721 | -0.21(-1.03%) |
Apr 01, 2016 | 20.40 | 20.66 | 20.31 | 20.59 | 6,459,136 | -0.06(-0.31%) |
Mar 31, 2016 | 20.71 | 20.84 | 20.64 | 20.65 | 6,811,649 | -0.20(-0.98%) |
Mar 30, 2016 | 20.75 | 20.98 | 20.75 | 20.86 | 7,611,532 | +0.39(+1.89%) |
Mar 29, 2016 | 20.15 | 20.51 | 20.05 | 20.47 | 5,773,501 | +0.27(+1.33%) |
Mar 28, 2016 | 20.27 | 20.30 | 20.13 | 20.20 | 2,787,567 | -0.08(-0.39%) |
Mar 24, 2016 | 20.12 | 20.28 | 20.28 | 20.28 | 7,039,899 | +0.04(+0.19%) |
Mar 23, 2016 | 20.35 | 20.35 | 20.13 | 20.24 | 6,934,451 | -0.10(-0.50%) |
Mar 22, 2016 | 20.30 | 20.54 | 20.23 | 20.34 | 7,925,936 | -0.09(-0.46%) |
Mar 21, 2016 | 20.40 | 20.51 | 20.30 | 20.44 | 6,970,267 | -0.09(-0.42%) |
Mar 18, 2016 | 20.40 | 20.69 | 20.34 | 20.53 | 9,145,499 | +0.21(+1.05%) |
Mar 17, 2016 | 20.29 | 20.38 | 20.19 | 20.31 | 7,947,877 | -0.01(-0.04%) |
Mar 16, 2016 | 19.52 | 20.34 | 19.48 | 20.32 | 13,795,685 | +0.71(+3.62%) |
Mar 15, 2016 | 19.63 | 19.86 | 19.49 | 19.61 | 11,214,890 | -0.27(-1.35%) |
Mar 14, 2016 | 19.95 | 20.01 | 19.79 | 19.88 | 5,213,526 | -0.10(-0.51%) |
Mar 11, 2016 | 19.71 | 20.01 | 19.70 | 19.98 | 9,591,236 | +0.48(+2.47%) |
Mar 10, 2016 | 19.60 | 19.71 | 19.32 | 19.50 | 8,225,723 | +0.00(+0.00%) |
Mar 09, 2016 | 19.48 | 19.54 | 19.33 | 19.50 | 7,367,576 | +0.07(+0.36%) |
Mar 08, 2016 | 19.20 | 19.59 | 19.17 | 19.43 | 14,886,657 | -0.04(-0.20%) |
Mar 07, 2016 | 19.23 | 19.48 | 18.96 | 19.47 | 11,381,949 | +0.04(+0.20%) |
Mar 04, 2016 | 19.36 | 19.67 | 19.26 | 19.43 | 9,216,384 | +0.07(+0.37%) |
Mar 03, 2016 | 19.41 | 19.60 | 19.27 | 19.36 | 10,095,570 | -0.05(-0.24%) |
Mar 02, 2016 | 19.27 | 19.47 | 19.22 | 19.41 | 7,410,709 | +0.03(+0.16%) |