Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.87 | 23,375,820 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,076,851 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,797,557 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,472,776 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,229,177 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.11 | 19.86 | 19.90 | 10,245,276 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,605,130 | -0.03(-0.16%) |
May 19, 2016 | 20.18 | 20.27 | 19.93 | 20.23 | 11,916,860 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.56 | 20.20 | 20.33 | 12,257,001 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.24 | 20.38 | 9,112,434 | +0.10(+0.50%) |
May 16, 2016 | 20.23 | 20.38 | 20.23 | 20.28 | 9,211,317 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,573,281 | -0.25(-1.22%) |
May 12, 2016 | 20.54 | 20.56 | 20.04 | 20.16 | 14,276,000 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.04 | 12,882,113 | -0.01(-0.03%) |
May 10, 2016 | 19.73 | 20.06 | 19.72 | 20.04 | 11,412,124 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,445,716 | -0.32(-1.58%) |
May 06, 2016 | 19.73 | 20.14 | 19.73 | 19.98 | 9,892,426 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,239,024 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,533,016 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,947,349 | -0.67(-3.15%) |
May 02, 2016 | 21.27 | 21.35 | 21.07 | 21.27 | 10,341,789 | +0.03(+0.12%) |
Apr 29, 2016 | 21.21 | 21.36 | 20.96 | 21.24 | 14,386,243 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.09 | 21.19 | 12,646,641 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,766,192 | +0.22(+1.04%) |
Apr 26, 2016 | 21.07 | 21.21 | 20.93 | 21.19 | 25,188,784 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,026,197 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,233,174 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.04 | 20.08 | 11,841,242 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.16 | 18,756,572 | +0.06(+0.32%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.68 | 20.09 | 21,253,370 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.69 | 18.97 | 19.65 | 18,634,720 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.13 | 19.39 | 23,543,536 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,056,970 | -0.29(-1.47%) |
Apr 13, 2016 | 20.06 | 20.06 | 19.75 | 19.85 | 14,131,813 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,104,946 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.37 | 19.17 | 19.18 | 11,664,973 | +0.10(+0.53%) |
Apr 08, 2016 | 18.87 | 19.13 | 18.81 | 19.07 | 15,657,165 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,878,449 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,642,200 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,345,916 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,232 | +0.01(+0.03%) |
Apr 01, 2016 | 18.53 | 18.75 | 18.49 | 18.71 | 14,119,258 | -0.39(-2.02%) |
Mar 31, 2016 | 19.32 | 19.47 | 19.08 | 19.09 | 11,444,130 | -0.47(-2.42%) |
Mar 30, 2016 | 19.75 | 19.86 | 19.44 | 19.57 | 11,576,237 | +0.37(+1.91%) |
Mar 29, 2016 | 18.92 | 19.20 | 18.78 | 19.20 | 11,128,957 | -0.04(-0.23%) |
Mar 28, 2016 | 19.34 | 19.37 | 19.10 | 19.25 | 5,692,961 | +0.00(+0.00%) |
Mar 24, 2016 | 18.84 | 19.25 | 19.25 | 19.25 | 8,426,196 | +0.14(+0.73%) |
Mar 23, 2016 | 19.47 | 19.51 | 19.09 | 19.11 | 9,255,518 | -0.47(-2.39%) |
Mar 22, 2016 | 19.46 | 19.72 | 19.44 | 19.57 | 8,181,233 | -0.11(-0.58%) |
Mar 21, 2016 | 19.64 | 19.86 | 19.44 | 19.69 | 12,107,103 | -0.13(-0.67%) |
Mar 18, 2016 | 20.02 | 20.08 | 19.68 | 19.82 | 13,507,247 | -0.13(-0.67%) |
Mar 17, 2016 | 19.56 | 19.99 | 19.42 | 19.95 | 14,872,187 | +0.65(+3.38%) |
Mar 16, 2016 | 18.87 | 19.31 | 18.83 | 19.30 | 14,798,202 | +0.55(+2.94%) |
Mar 15, 2016 | 18.59 | 18.76 | 18.51 | 18.75 | 14,401,921 | -0.20(-1.03%) |
Mar 14, 2016 | 18.82 | 19.03 | 18.75 | 18.95 | 11,699,254 | -0.38(-1.96%) |
Mar 11, 2016 | 19.02 | 19.35 | 19.01 | 19.33 | 16,389,915 | +0.46(+2.41%) |
Mar 10, 2016 | 18.96 | 19.00 | 18.69 | 18.87 | 12,575,786 | -0.30(-1.55%) |
Mar 09, 2016 | 19.09 | 19.37 | 18.94 | 19.17 | 11,126,823 | +0.15(+0.76%) |
Mar 08, 2016 | 19.51 | 19.56 | 18.98 | 19.02 | 14,992,432 | -0.90(-4.54%) |
Mar 07, 2016 | 19.33 | 20.06 | 19.32 | 19.93 | 14,480,027 | +0.22(+1.12%) |
Mar 04, 2016 | 19.58 | 19.82 | 19.50 | 19.71 | 14,035,384 | +0.18(+0.91%) |
Mar 03, 2016 | 19.27 | 19.60 | 19.11 | 19.53 | 14,095,046 | +0.42(+2.18%) |
Mar 02, 2016 | 18.62 | 19.11 | 18.56 | 19.11 | 12,278,385 | +0.37(+1.96%) |