Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.73 | 18.85 | 18.47 | 18.56 | 22,750,414 | -0.20(-1.08%) |
May 27, 2016 | 18.74 | 18.76 | 18.76 | 18.76 | 3,319,906 | +0.06(+0.33%) |
May 26, 2016 | 18.60 | 18.82 | 18.53 | 18.70 | 3,039,423 | +0.07(+0.38%) |
May 25, 2016 | 18.83 | 18.83 | 18.56 | 18.63 | 3,136,864 | -0.09(-0.50%) |
May 24, 2016 | 18.47 | 18.72 | 18.46 | 18.72 | 5,225,209 | +0.30(+1.65%) |
May 23, 2016 | 18.56 | 18.64 | 18.41 | 18.42 | 2,819,988 | -0.11(-0.59%) |
May 20, 2016 | 18.37 | 18.54 | 18.21 | 18.53 | 5,976,329 | +0.23(+1.28%) |
May 19, 2016 | 18.13 | 18.35 | 17.98 | 18.29 | 3,920,373 | +0.05(+0.30%) |
May 18, 2016 | 18.46 | 18.64 | 18.15 | 18.24 | 5,350,601 | -0.35(-1.88%) |
May 17, 2016 | 18.84 | 18.90 | 18.46 | 18.59 | 3,461,353 | -0.31(-1.65%) |
May 16, 2016 | 18.76 | 18.90 | 18.66 | 18.90 | 3,966,136 | +0.14(+0.75%) |
May 13, 2016 | 18.66 | 18.83 | 18.48 | 18.76 | 4,322,223 | +0.12(+0.67%) |
May 12, 2016 | 18.47 | 18.66 | 18.35 | 18.64 | 3,256,817 | +0.13(+0.71%) |
May 11, 2016 | 18.34 | 18.54 | 18.31 | 18.50 | 2,934,699 | +0.20(+1.10%) |
May 10, 2016 | 18.37 | 18.43 | 18.25 | 18.30 | 3,624,284 | -0.05(-0.30%) |
May 09, 2016 | 18.25 | 18.39 | 18.15 | 18.36 | 2,869,985 | +0.15(+0.81%) |
May 06, 2016 | 18.25 | 18.29 | 17.98 | 18.21 | 3,933,245 | -0.05(-0.30%) |
May 05, 2016 | 18.30 | 18.50 | 18.23 | 18.26 | 3,909,329 | -0.04(-0.21%) |
May 04, 2016 | 17.94 | 18.44 | 17.89 | 18.30 | 3,767,086 | +0.33(+1.82%) |
May 03, 2016 | 17.86 | 18.15 | 17.82 | 17.97 | 3,660,887 | +0.12(+0.65%) |
May 02, 2016 | 17.65 | 17.97 | 17.58 | 17.86 | 3,926,833 | +0.19(+1.10%) |
Apr 29, 2016 | 17.45 | 17.68 | 17.31 | 17.66 | 2,491,333 | +0.12(+0.71%) |
Apr 28, 2016 | 17.34 | 17.60 | 17.27 | 17.54 | 2,367,435 | +0.05(+0.27%) |
Apr 27, 2016 | 17.30 | 17.58 | 17.12 | 17.49 | 2,913,613 | +0.28(+1.60%) |
Apr 26, 2016 | 17.32 | 17.44 | 17.15 | 17.22 | 3,098,266 | -0.03(-0.18%) |
Apr 25, 2016 | 17.16 | 17.25 | 17.12 | 17.25 | 4,263,649 | +0.06(+0.36%) |
Apr 22, 2016 | 17.15 | 17.38 | 17.11 | 17.18 | 4,483,103 | +0.09(+0.54%) |
Apr 21, 2016 | 17.73 | 17.81 | 16.97 | 17.09 | 8,170,022 | -0.73(-4.07%) |
Apr 20, 2016 | 18.51 | 18.54 | 17.78 | 17.82 | 5,128,169 | -0.70(-3.80%) |
Apr 19, 2016 | 18.41 | 18.54 | 18.36 | 18.52 | 2,579,190 | +0.12(+0.67%) |
Apr 18, 2016 | 18.30 | 18.40 | 18.17 | 18.40 | 2,047,887 | +0.11(+0.59%) |
Apr 15, 2016 | 18.13 | 18.32 | 18.05 | 18.29 | 2,134,647 | +0.19(+1.07%) |
Apr 14, 2016 | 18.00 | 18.16 | 17.93 | 18.10 | 2,162,847 | +0.02(+0.13%) |
Apr 13, 2016 | 18.29 | 18.36 | 18.03 | 18.07 | 3,231,112 | -0.18(-0.97%) |
Apr 12, 2016 | 18.17 | 18.34 | 18.00 | 18.25 | 2,229,407 | +0.12(+0.68%) |
Apr 11, 2016 | 18.22 | 18.31 | 18.03 | 18.13 | 2,625,007 | -0.06(-0.34%) |
Apr 08, 2016 | 18.14 | 18.30 | 18.12 | 18.19 | 1,902,881 | +0.10(+0.56%) |
Apr 07, 2016 | 18.09 | 18.11 | 17.98 | 18.09 | 2,963,787 | -0.02(-0.09%) |
Apr 06, 2016 | 17.95 | 18.12 | 17.86 | 18.10 | 4,163,967 | +0.15(+0.86%) |
Apr 05, 2016 | 18.16 | 18.28 | 17.93 | 17.95 | 4,510,174 | -0.28(-1.53%) |
Apr 04, 2016 | 18.39 | 18.47 | 18.08 | 18.23 | 3,041,299 | -0.17(-0.92%) |
Apr 01, 2016 | 18.08 | 18.45 | 18.07 | 18.40 | 3,836,219 | +0.20(+1.10%) |
Mar 31, 2016 | 18.08 | 18.33 | 18.05 | 18.20 | 3,696,143 | +0.13(+0.73%) |
Mar 30, 2016 | 17.93 | 18.19 | 17.91 | 18.07 | 2,809,884 | +0.17(+0.95%) |
Mar 29, 2016 | 17.53 | 17.90 | 17.40 | 17.90 | 2,984,368 | +0.19(+1.09%) |
Mar 28, 2016 | 17.76 | 17.93 | 17.64 | 17.70 | 2,396,394 | -0.08(-0.48%) |
Mar 24, 2016 | 17.75 | 17.79 | 17.79 | 17.79 | 2,983,216 | +0.01(+0.04%) |
Mar 23, 2016 | 17.64 | 17.87 | 17.56 | 17.78 | 2,071,686 | +0.17(+0.96%) |
Mar 22, 2016 | 17.70 | 17.76 | 17.57 | 17.61 | 1,664,792 | -0.07(-0.39%) |
Mar 21, 2016 | 17.63 | 17.72 | 17.46 | 17.68 | 2,845,526 | +0.07(+0.39%) |
Mar 18, 2016 | 18.03 | 18.03 | 17.60 | 17.61 | 5,204,241 | -0.41(-2.27%) |
Mar 17, 2016 | 17.92 | 18.09 | 17.85 | 18.02 | 2,662,560 | +0.18(+1.00%) |
Mar 16, 2016 | 17.49 | 17.88 | 17.37 | 17.84 | 2,570,874 | +0.33(+1.90%) |
Mar 15, 2016 | 17.56 | 17.73 | 17.43 | 17.51 | 3,694,898 | -0.08(-0.48%) |
Mar 14, 2016 | 17.50 | 17.69 | 17.50 | 17.59 | 1,996,697 | +0.03(+0.18%) |
Mar 11, 2016 | 17.64 | 17.76 | 17.51 | 17.56 | 2,393,699 | -0.02(-0.13%) |
Mar 10, 2016 | 17.38 | 17.63 | 17.31 | 17.59 | 2,720,551 | +0.12(+0.66%) |
Mar 09, 2016 | 17.39 | 17.60 | 17.36 | 17.47 | 1,513,720 | +0.11(+0.62%) |
Mar 08, 2016 | 17.31 | 17.50 | 17.22 | 17.36 | 2,588,279 | +0.09(+0.54%) |
Mar 07, 2016 | 17.18 | 17.42 | 17.12 | 17.27 | 4,289,005 | -0.03(-0.18%) |
Mar 04, 2016 | 17.17 | 17.39 | 17.07 | 17.30 | 2,585,557 | +0.05(+0.27%) |
Mar 03, 2016 | 17.05 | 17.27 | 16.89 | 17.25 | 3,284,586 | +0.21(+1.22%) |
Mar 02, 2016 | 16.54 | 17.07 | 16.17 | 17.05 | 3,833,451 | +0.44(+2.65%) |