Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.32 | 17.43 | 16.87 | 17.10 | 2,395,990 | -0.24(-1.36%) |
May 27, 2016 | 17.29 | 17.33 | 17.33 | 17.33 | 735,012 | +0.12(+0.68%) |
May 26, 2016 | 17.18 | 17.31 | 17.07 | 17.22 | 1,079,779 | +0.11(+0.63%) |
May 25, 2016 | 17.35 | 17.51 | 16.93 | 17.11 | 1,781,389 | -0.20(-1.13%) |
May 24, 2016 | 17.35 | 17.46 | 17.26 | 17.30 | 628,963 | +0.07(+0.40%) |
May 23, 2016 | 17.31 | 17.49 | 17.20 | 17.24 | 1,214,278 | -0.03(-0.17%) |
May 20, 2016 | 17.19 | 17.31 | 17.11 | 17.27 | 798,870 | +0.15(+0.86%) |
May 19, 2016 | 17.08 | 17.33 | 17.04 | 17.12 | 897,443 | -0.06(-0.34%) |
May 18, 2016 | 17.16 | 17.42 | 16.95 | 17.18 | 1,725,353 | -0.09(-0.51%) |
May 17, 2016 | 17.45 | 17.57 | 17.20 | 17.27 | 1,168,537 | -0.17(-0.96%) |
May 16, 2016 | 17.43 | 17.61 | 17.31 | 17.43 | 933,230 | -0.01(-0.06%) |
May 13, 2016 | 17.78 | 17.91 | 17.29 | 17.44 | 1,461,441 | -0.45(-2.52%) |
May 12, 2016 | 17.59 | 18.02 | 17.54 | 17.89 | 2,146,903 | +0.39(+2.24%) |
May 11, 2016 | 17.20 | 17.72 | 17.10 | 17.50 | 3,091,488 | -0.55(-3.04%) |
May 10, 2016 | 17.94 | 18.13 | 17.84 | 18.05 | 1,048,313 | +0.07(+0.38%) |
May 09, 2016 | 17.98 | 18.21 | 17.82 | 17.98 | 1,234,170 | -0.12(-0.65%) |
May 06, 2016 | 17.91 | 18.34 | 17.83 | 18.10 | 1,613,530 | -0.01(-0.05%) |
May 05, 2016 | 17.58 | 18.28 | 17.15 | 18.11 | 8,918,138 | -0.96(-5.03%) |
May 04, 2016 | 19.22 | 19.31 | 18.94 | 19.07 | 2,135,244 | -0.24(-1.22%) |
May 03, 2016 | 19.24 | 19.62 | 18.92 | 19.30 | 2,432,387 | -0.01(-0.05%) |
May 02, 2016 | 19.61 | 19.61 | 19.04 | 19.31 | 2,686,821 | -0.21(-1.05%) |
Apr 29, 2016 | 19.62 | 19.76 | 19.24 | 19.52 | 714,450 | -0.06(-0.30%) |
Apr 28, 2016 | 19.84 | 19.93 | 19.47 | 19.58 | 690,562 | -0.33(-1.67%) |
Apr 27, 2016 | 19.73 | 20.02 | 19.63 | 19.91 | 910,121 | +0.18(+0.89%) |
Apr 26, 2016 | 19.41 | 19.88 | 19.37 | 19.73 | 916,696 | +0.28(+1.46%) |
Apr 25, 2016 | 19.38 | 19.58 | 19.27 | 19.45 | 595,706 | -0.03(-0.15%) |
Apr 22, 2016 | 19.36 | 19.66 | 19.36 | 19.48 | 848,098 | +0.09(+0.45%) |
Apr 21, 2016 | 19.75 | 19.91 | 19.28 | 19.39 | 1,320,878 | -0.42(-2.13%) |
Apr 20, 2016 | 19.89 | 20.22 | 19.43 | 19.81 | 1,717,615 | -0.07(-0.35%) |
Apr 19, 2016 | 20.42 | 20.60 | 19.87 | 19.88 | 1,457,149 | -0.54(-2.64%) |
Apr 18, 2016 | 20.29 | 20.48 | 20.10 | 20.42 | 1,466,082 | +0.10(+0.48%) |
Apr 15, 2016 | 20.39 | 20.49 | 19.92 | 20.32 | 1,832,410 | -0.66(-3.13%) |
Apr 14, 2016 | 21.27 | 21.39 | 20.71 | 20.98 | 984,254 | -0.23(-1.06%) |
Apr 13, 2016 | 20.93 | 21.32 | 20.91 | 21.20 | 968,845 | +0.30(+1.45%) |
Apr 12, 2016 | 20.80 | 21.04 | 20.73 | 20.90 | 943,570 | +0.08(+0.38%) |
Apr 11, 2016 | 20.95 | 20.99 | 20.57 | 20.82 | 986,507 | +0.00(+0.00%) |
Apr 08, 2016 | 20.81 | 20.96 | 20.66 | 20.82 | 1,285,206 | +0.06(+0.28%) |
Apr 07, 2016 | 20.57 | 20.89 | 20.47 | 20.76 | 1,472,930 | +0.16(+0.76%) |
Apr 06, 2016 | 20.21 | 20.70 | 20.13 | 20.60 | 1,370,044 | +0.40(+1.99%) |
Apr 05, 2016 | 20.29 | 20.38 | 20.11 | 20.20 | 1,007,215 | -0.24(-1.15%) |
Apr 04, 2016 | 20.53 | 20.83 | 20.40 | 20.44 | 1,168,478 | -0.03(-0.14%) |
Apr 01, 2016 | 20.55 | 20.56 | 20.22 | 20.47 | 1,469,021 | -0.16(-0.76%) |
Mar 31, 2016 | 20.97 | 21.07 | 20.55 | 20.62 | 2,051,054 | -0.38(-1.82%) |
Mar 30, 2016 | 20.55 | 21.08 | 20.40 | 21.01 | 2,432,334 | +0.58(+2.83%) |
Mar 29, 2016 | 19.96 | 20.51 | 19.83 | 20.43 | 1,432,471 | +0.42(+2.10%) |
Mar 28, 2016 | 19.67 | 20.05 | 19.60 | 20.01 | 954,817 | +0.44(+2.25%) |
Mar 24, 2016 | 19.75 | 19.57 | 19.57 | 19.57 | 968,443 | -0.24(-1.24%) |
Mar 23, 2016 | 19.53 | 19.95 | 19.53 | 19.81 | 1,635,606 | +0.22(+1.10%) |
Mar 22, 2016 | 19.57 | 19.71 | 19.22 | 19.60 | 1,923,593 | -0.12(-0.60%) |
Mar 21, 2016 | 19.59 | 19.72 | 18.95 | 19.71 | 1,990,037 | +0.16(+0.80%) |
Mar 18, 2016 | 19.26 | 19.64 | 18.66 | 19.56 | 7,870,679 | +1.22(+6.68%) |
Mar 17, 2016 | 17.25 | 18.38 | 17.10 | 18.33 | 3,678,552 | +1.57(+9.35%) |
Mar 16, 2016 | 16.65 | 16.78 | 16.52 | 16.77 | 994,004 | +0.07(+0.41%) |
Mar 15, 2016 | 16.84 | 16.91 | 16.61 | 16.70 | 1,304,678 | -0.34(-2.01%) |
Mar 14, 2016 | 16.91 | 17.13 | 16.75 | 17.04 | 1,062,517 | +0.11(+0.64%) |
Mar 11, 2016 | 17.21 | 17.21 | 16.87 | 16.93 | 1,514,472 | -0.09(-0.52%) |
Mar 10, 2016 | 17.06 | 17.21 | 16.89 | 17.02 | 1,180,724 | +0.02(+0.12%) |
Mar 09, 2016 | 17.25 | 17.31 | 16.96 | 17.00 | 1,616,466 | -0.18(-1.07%) |
Mar 08, 2016 | 17.68 | 17.68 | 17.17 | 17.18 | 1,083,112 | -0.54(-3.06%) |
Mar 07, 2016 | 17.80 | 18.03 | 17.66 | 17.73 | 907,260 | -0.15(-0.87%) |
Mar 04, 2016 | 17.55 | 17.92 | 17.52 | 17.88 | 1,444,995 | +0.43(+2.44%) |
Mar 03, 2016 | 17.21 | 17.47 | 17.17 | 17.46 | 1,824,703 | +0.07(+0.39%) |
Mar 02, 2016 | 17.52 | 17.63 | 17.11 | 17.39 | 1,396,742 | -0.19(-1.10%) |