Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.18 | 19.47 | 18.99 | 19.44 | 3,644,523 | +0.25(+1.29%) |
May 27, 2016 | 19.09 | 19.19 | 19.19 | 19.19 | 2,661,592 | +0.09(+0.49%) |
May 26, 2016 | 19.05 | 19.17 | 18.93 | 19.10 | 3,517,128 | +0.09(+0.49%) |
May 25, 2016 | 19.07 | 19.08 | 18.83 | 19.00 | 2,134,618 | -0.01(-0.03%) |
May 24, 2016 | 19.05 | 19.14 | 18.97 | 19.01 | 1,963,780 | +0.00(+0.00%) |
May 23, 2016 | 19.01 | 19.14 | 18.90 | 19.01 | 2,427,209 | +0.00(+0.00%) |
May 20, 2016 | 19.06 | 19.13 | 18.82 | 19.01 | 2,923,082 | +0.08(+0.43%) |
May 19, 2016 | 18.63 | 18.96 | 18.43 | 18.93 | 13,539,123 | -0.21(-1.12%) |
May 18, 2016 | 19.31 | 19.40 | 18.83 | 19.14 | 3,613,254 | -0.20(-1.05%) |
May 17, 2016 | 19.50 | 19.60 | 19.28 | 19.35 | 3,640,039 | -0.26(-1.30%) |
May 16, 2016 | 19.30 | 19.64 | 19.17 | 19.60 | 2,056,720 | +0.27(+1.38%) |
May 13, 2016 | 19.48 | 19.48 | 19.21 | 19.33 | 2,415,453 | -0.18(-0.92%) |
May 12, 2016 | 19.41 | 19.58 | 19.26 | 19.51 | 2,176,067 | +0.15(+0.75%) |
May 11, 2016 | 19.46 | 19.53 | 19.17 | 19.37 | 2,977,876 | -0.17(-0.86%) |
May 10, 2016 | 19.50 | 19.62 | 19.36 | 19.54 | 3,233,671 | +0.04(+0.21%) |
May 09, 2016 | 19.17 | 19.52 | 18.88 | 19.50 | 6,956,828 | +0.31(+1.63%) |
May 06, 2016 | 19.04 | 19.21 | 18.86 | 19.18 | 5,229,320 | +0.10(+0.52%) |
May 05, 2016 | 19.26 | 19.26 | 18.94 | 19.08 | 4,009,849 | -0.19(-0.99%) |
May 04, 2016 | 18.96 | 19.32 | 18.86 | 19.28 | 5,187,388 | +0.24(+1.28%) |
May 03, 2016 | 19.22 | 19.35 | 18.94 | 19.03 | 5,497,757 | -0.19(-0.97%) |
May 02, 2016 | 19.13 | 19.33 | 18.97 | 19.22 | 6,092,049 | +0.18(+0.95%) |
Apr 29, 2016 | 18.94 | 19.11 | 18.75 | 19.04 | 22,086,064 | +0.13(+0.68%) |
Apr 28, 2016 | 18.72 | 18.91 | 18.54 | 18.91 | 9,902,871 | +0.13(+0.71%) |
Apr 27, 2016 | 18.75 | 18.88 | 18.62 | 18.78 | 4,238,750 | +0.08(+0.43%) |
Apr 26, 2016 | 18.77 | 19.12 | 18.61 | 18.70 | 5,904,783 | +0.00(+0.00%) |
Apr 25, 2016 | 18.60 | 18.72 | 18.49 | 18.70 | 3,449,928 | +0.19(+1.04%) |
Apr 22, 2016 | 18.61 | 18.83 | 18.48 | 18.50 | 4,822,947 | -0.11(-0.59%) |
Apr 21, 2016 | 19.06 | 19.17 | 18.41 | 18.61 | 5,937,925 | -0.33(-1.75%) |
Apr 20, 2016 | 19.44 | 19.46 | 18.93 | 18.94 | 8,776,278 | -0.54(-2.77%) |
Apr 19, 2016 | 19.30 | 19.51 | 18.96 | 19.48 | 3,428,943 | +0.22(+1.15%) |
Apr 18, 2016 | 19.08 | 19.29 | 19.01 | 19.26 | 3,959,349 | +0.10(+0.51%) |
Apr 15, 2016 | 19.17 | 19.34 | 19.10 | 19.17 | 2,863,651 | +0.04(+0.21%) |
Apr 14, 2016 | 19.31 | 19.41 | 18.92 | 19.12 | 6,361,260 | -0.16(-0.84%) |
Apr 13, 2016 | 18.99 | 19.35 | 18.99 | 19.29 | 4,607,835 | +0.36(+1.90%) |
Apr 12, 2016 | 18.72 | 18.99 | 18.47 | 18.93 | 6,523,202 | +0.27(+1.43%) |
Apr 11, 2016 | 18.47 | 18.71 | 18.25 | 18.66 | 4,239,787 | +0.30(+1.61%) |
Apr 08, 2016 | 18.34 | 18.57 | 18.30 | 18.36 | 4,988,402 | +0.05(+0.29%) |
Apr 07, 2016 | 18.24 | 18.33 | 18.12 | 18.31 | 3,346,828 | -0.05(-0.25%) |
Apr 06, 2016 | 18.32 | 18.43 | 18.17 | 18.36 | 3,555,567 | +0.08(+0.41%) |
Apr 05, 2016 | 18.26 | 18.40 | 18.11 | 18.28 | 4,632,095 | -0.04(-0.22%) |
Apr 04, 2016 | 18.31 | 18.52 | 18.25 | 18.32 | 4,627,229 | +0.01(+0.06%) |
Apr 01, 2016 | 18.29 | 18.49 | 18.17 | 18.31 | 24,669,192 | +0.36(+2.01%) |
Mar 31, 2016 | 18.02 | 18.25 | 17.84 | 17.95 | 2,773,202 | -0.12(-0.67%) |
Mar 30, 2016 | 17.73 | 18.32 | 17.73 | 18.07 | 3,205,843 | +0.49(+2.81%) |
Mar 29, 2016 | 16.84 | 17.73 | 16.68 | 17.58 | 3,395,478 | +0.21(+1.24%) |
Mar 28, 2016 | 17.30 | 17.59 | 17.19 | 17.37 | 1,401,740 | +0.09(+0.50%) |
Mar 24, 2016 | 17.09 | 17.28 | 17.28 | 17.28 | 1,265,776 | +0.04(+0.24%) |
Mar 23, 2016 | 17.30 | 17.37 | 17.02 | 17.24 | 861,962 | -0.09(-0.54%) |
Mar 22, 2016 | 17.22 | 17.34 | 17.14 | 17.33 | 819,151 | +0.06(+0.37%) |
Mar 21, 2016 | 17.17 | 17.28 | 17.14 | 17.27 | 994,413 | +0.12(+0.71%) |
Mar 18, 2016 | 17.25 | 17.35 | 16.99 | 17.14 | 2,177,757 | -0.07(-0.40%) |
Mar 17, 2016 | 17.08 | 17.38 | 16.90 | 17.21 | 1,087,845 | +0.17(+0.99%) |
Mar 16, 2016 | 16.59 | 17.06 | 16.50 | 17.05 | 1,923,957 | +0.43(+2.59%) |
Mar 15, 2016 | 16.69 | 16.69 | 16.44 | 16.62 | 830,097 | -0.09(-0.52%) |
Mar 14, 2016 | 16.71 | 16.84 | 16.63 | 16.70 | 987,494 | -0.05(-0.28%) |
Mar 11, 2016 | 16.51 | 16.76 | 16.51 | 16.75 | 890,047 | +0.30(+1.84%) |
Mar 10, 2016 | 16.69 | 16.78 | 16.25 | 16.45 | 666,853 | -0.18(-1.08%) |
Mar 09, 2016 | 16.55 | 16.70 | 16.29 | 16.63 | 756,031 | +0.10(+0.60%) |
Mar 08, 2016 | 16.56 | 16.63 | 16.41 | 16.53 | 1,880,460 | -0.12(-0.73%) |
Mar 07, 2016 | 16.38 | 16.78 | 16.33 | 16.65 | 1,579,004 | +0.22(+1.34%) |
Mar 04, 2016 | 16.30 | 16.48 | 16.16 | 16.43 | 2,271,053 | +0.17(+1.07%) |
Mar 03, 2016 | 15.47 | 16.27 | 15.46 | 16.26 | 2,767,010 | +0.77(+4.95%) |
Mar 02, 2016 | 15.50 | 15.62 | 15.28 | 15.49 | 915,842 | +0.00(+0.00%) |