Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.18 | 19.47 | 18.99 | 19.44 | 3,643,251 | +0.25(+1.29%) |
May 27, 2016 | 19.10 | 19.20 | 19.20 | 19.20 | 2,660,663 | +0.09(+0.49%) |
May 26, 2016 | 19.06 | 19.17 | 18.93 | 19.10 | 3,515,902 | +0.09(+0.49%) |
May 25, 2016 | 19.07 | 19.08 | 18.84 | 19.01 | 2,133,873 | -0.01(-0.03%) |
May 24, 2016 | 19.06 | 19.14 | 18.97 | 19.02 | 1,963,095 | +0.00(+0.00%) |
May 23, 2016 | 19.02 | 19.15 | 18.91 | 19.02 | 2,426,362 | +0.00(+0.00%) |
May 20, 2016 | 19.07 | 19.14 | 18.83 | 19.02 | 2,922,062 | +0.08(+0.43%) |
May 19, 2016 | 18.64 | 18.97 | 18.44 | 18.93 | 13,534,400 | -0.21(-1.12%) |
May 18, 2016 | 19.32 | 19.40 | 18.84 | 19.15 | 3,611,994 | -0.20(-1.05%) |
May 17, 2016 | 19.50 | 19.61 | 19.28 | 19.35 | 3,638,769 | -0.26(-1.30%) |
May 16, 2016 | 19.31 | 19.64 | 19.17 | 19.61 | 2,056,002 | +0.27(+1.38%) |
May 13, 2016 | 19.49 | 19.49 | 19.21 | 19.34 | 2,414,611 | -0.18(-0.92%) |
May 12, 2016 | 19.42 | 19.59 | 19.27 | 19.52 | 2,175,308 | +0.15(+0.75%) |
May 11, 2016 | 19.47 | 19.53 | 19.18 | 19.38 | 2,976,837 | -0.17(-0.86%) |
May 10, 2016 | 19.51 | 19.63 | 19.37 | 19.54 | 3,232,543 | +0.04(+0.21%) |
May 09, 2016 | 19.18 | 19.53 | 18.89 | 19.50 | 6,954,401 | +0.31(+1.63%) |
May 06, 2016 | 19.05 | 19.21 | 18.86 | 19.19 | 5,227,495 | +0.10(+0.52%) |
May 05, 2016 | 19.27 | 19.27 | 18.95 | 19.09 | 4,008,451 | -0.19(-0.99%) |
May 04, 2016 | 18.96 | 19.33 | 18.86 | 19.28 | 5,185,579 | +0.24(+1.28%) |
May 03, 2016 | 19.23 | 19.35 | 18.95 | 19.04 | 5,495,840 | -0.19(-0.97%) |
May 02, 2016 | 19.14 | 19.34 | 18.97 | 19.22 | 6,089,924 | +0.18(+0.95%) |
Apr 29, 2016 | 18.95 | 19.11 | 18.75 | 19.04 | 22,078,360 | +0.13(+0.68%) |
Apr 28, 2016 | 18.73 | 18.92 | 18.54 | 18.92 | 9,899,417 | +0.13(+0.71%) |
Apr 27, 2016 | 18.75 | 18.89 | 18.63 | 18.78 | 4,237,272 | +0.08(+0.43%) |
Apr 26, 2016 | 18.78 | 19.13 | 18.61 | 18.70 | 5,902,723 | +0.00(+0.00%) |
Apr 25, 2016 | 18.61 | 18.72 | 18.49 | 18.70 | 3,448,725 | +0.19(+1.04%) |
Apr 22, 2016 | 18.62 | 18.84 | 18.49 | 18.51 | 4,821,264 | -0.11(-0.59%) |
Apr 21, 2016 | 19.07 | 19.17 | 18.42 | 18.62 | 5,935,854 | -0.33(-1.75%) |
Apr 20, 2016 | 19.45 | 19.47 | 18.94 | 18.95 | 8,773,217 | -0.54(-2.77%) |
Apr 19, 2016 | 19.31 | 19.52 | 18.96 | 19.49 | 3,427,746 | +0.22(+1.15%) |
Apr 18, 2016 | 19.09 | 19.29 | 19.02 | 19.27 | 3,957,968 | +0.10(+0.52%) |
Apr 15, 2016 | 19.17 | 19.35 | 19.11 | 19.17 | 2,862,652 | +0.04(+0.21%) |
Apr 14, 2016 | 19.32 | 19.42 | 18.92 | 19.13 | 6,359,041 | -0.16(-0.84%) |
Apr 13, 2016 | 19.00 | 19.36 | 19.00 | 19.29 | 4,606,228 | +0.36(+1.90%) |
Apr 12, 2016 | 18.72 | 19.00 | 18.48 | 18.93 | 6,520,926 | +0.27(+1.43%) |
Apr 11, 2016 | 18.48 | 18.72 | 18.25 | 18.67 | 4,238,308 | +0.30(+1.61%) |
Apr 08, 2016 | 18.35 | 18.58 | 18.31 | 18.37 | 4,986,662 | +0.05(+0.28%) |
Apr 07, 2016 | 18.25 | 18.34 | 18.13 | 18.32 | 3,345,661 | -0.05(-0.25%) |
Apr 06, 2016 | 18.33 | 18.44 | 18.17 | 18.36 | 3,554,326 | +0.08(+0.41%) |
Apr 05, 2016 | 18.27 | 18.41 | 18.12 | 18.29 | 4,630,479 | -0.04(-0.22%) |
Apr 04, 2016 | 18.32 | 18.52 | 18.25 | 18.33 | 4,625,615 | +0.01(+0.06%) |
Apr 01, 2016 | 18.30 | 18.49 | 18.18 | 18.32 | 24,660,588 | +0.36(+2.01%) |
Mar 31, 2016 | 18.03 | 18.26 | 17.85 | 17.96 | 2,772,235 | -0.12(-0.67%) |
Mar 30, 2016 | 17.73 | 18.33 | 17.73 | 18.08 | 3,204,725 | +0.49(+2.81%) |
Mar 29, 2016 | 16.84 | 17.73 | 16.69 | 17.59 | 3,394,294 | +0.21(+1.24%) |
Mar 28, 2016 | 17.31 | 17.60 | 17.19 | 17.37 | 1,401,251 | +0.09(+0.50%) |
Mar 24, 2016 | 17.09 | 17.28 | 17.28 | 17.28 | 1,265,334 | +0.04(+0.24%) |
Mar 23, 2016 | 17.31 | 17.38 | 17.03 | 17.24 | 861,662 | -0.09(-0.54%) |
Mar 22, 2016 | 17.23 | 17.35 | 17.15 | 17.34 | 818,865 | +0.06(+0.37%) |
Mar 21, 2016 | 17.17 | 17.28 | 17.15 | 17.27 | 994,066 | +0.12(+0.71%) |
Mar 18, 2016 | 17.26 | 17.36 | 16.99 | 17.15 | 2,176,997 | -0.07(-0.40%) |
Mar 17, 2016 | 17.09 | 17.38 | 16.90 | 17.22 | 1,087,466 | +0.17(+0.99%) |
Mar 16, 2016 | 16.59 | 17.07 | 16.51 | 17.05 | 1,923,286 | +0.43(+2.59%) |
Mar 15, 2016 | 16.70 | 16.70 | 16.45 | 16.62 | 829,807 | -0.09(-0.52%) |
Mar 14, 2016 | 16.72 | 16.84 | 16.64 | 16.71 | 987,150 | -0.05(-0.28%) |
Mar 11, 2016 | 16.52 | 16.76 | 16.52 | 16.76 | 889,737 | +0.30(+1.84%) |
Mar 10, 2016 | 16.70 | 16.79 | 16.26 | 16.45 | 666,620 | -0.18(-1.08%) |
Mar 09, 2016 | 16.55 | 16.71 | 16.30 | 16.63 | 755,767 | +0.10(+0.60%) |
Mar 08, 2016 | 16.56 | 16.64 | 16.42 | 16.54 | 1,879,804 | -0.12(-0.73%) |
Mar 07, 2016 | 16.38 | 16.79 | 16.33 | 16.66 | 1,578,453 | +0.22(+1.34%) |
Mar 04, 2016 | 16.31 | 16.48 | 16.16 | 16.44 | 2,270,260 | +0.17(+1.07%) |
Mar 03, 2016 | 15.48 | 16.27 | 15.47 | 16.26 | 2,766,045 | +0.77(+4.95%) |
Mar 02, 2016 | 15.50 | 15.62 | 15.28 | 15.50 | 915,522 | +0.00(+0.00%) |