Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.70 | 19.08 | 18.66 | 19.05 | 5,087,093 | +0.31(+1.65%) |
May 27, 2016 | 18.50 | 18.75 | 18.75 | 18.75 | 1,829,455 | +0.11(+0.61%) |
May 26, 2016 | 18.65 | 18.72 | 18.54 | 18.63 | 1,910,384 | -0.06(-0.30%) |
May 25, 2016 | 18.57 | 18.79 | 18.49 | 18.69 | 2,797,800 | +0.13(+0.70%) |
May 24, 2016 | 18.35 | 18.60 | 18.27 | 18.56 | 2,992,560 | +0.33(+1.82%) |
May 23, 2016 | 18.20 | 18.46 | 18.12 | 18.23 | 3,396,802 | -0.19(-1.06%) |
May 20, 2016 | 18.25 | 18.50 | 18.19 | 18.42 | 4,256,848 | +0.29(+1.61%) |
May 19, 2016 | 18.28 | 18.40 | 17.98 | 18.13 | 5,449,839 | -0.10(-0.53%) |
May 18, 2016 | 18.32 | 18.49 | 18.09 | 18.23 | 5,702,785 | -0.09(-0.49%) |
May 17, 2016 | 18.57 | 18.71 | 18.23 | 18.32 | 6,167,561 | -0.33(-1.78%) |
May 16, 2016 | 18.43 | 18.72 | 18.43 | 18.65 | 5,517,661 | +0.21(+1.14%) |
May 13, 2016 | 18.42 | 18.69 | 18.40 | 18.44 | 3,445,110 | +0.00(+0.00%) |
May 12, 2016 | 18.57 | 18.73 | 18.30 | 18.44 | 3,978,851 | -0.08(-0.44%) |
May 11, 2016 | 18.66 | 18.79 | 18.51 | 18.52 | 4,504,576 | -0.24(-1.30%) |
May 10, 2016 | 18.43 | 18.77 | 18.43 | 18.76 | 4,472,231 | +0.36(+1.94%) |
May 09, 2016 | 18.40 | 18.53 | 18.30 | 18.40 | 5,183,803 | +0.03(+0.18%) |
May 06, 2016 | 18.10 | 18.50 | 18.02 | 18.37 | 6,891,859 | +0.27(+1.48%) |
May 05, 2016 | 18.32 | 18.35 | 18.08 | 18.10 | 5,627,751 | -0.15(-0.80%) |
May 04, 2016 | 18.26 | 18.40 | 18.22 | 18.25 | 6,756,335 | -0.15(-0.84%) |
May 03, 2016 | 18.73 | 18.87 | 18.36 | 18.40 | 6,274,324 | -0.52(-2.74%) |
May 02, 2016 | 18.91 | 19.03 | 18.69 | 18.92 | 4,535,072 | -0.04(-0.21%) |
Apr 29, 2016 | 19.42 | 19.65 | 18.85 | 18.96 | 9,447,336 | -0.01(-0.04%) |
Apr 28, 2016 | 19.06 | 19.42 | 18.92 | 18.97 | 7,910,774 | -0.32(-1.68%) |
Apr 27, 2016 | 19.04 | 19.34 | 18.93 | 19.30 | 5,469,824 | +0.21(+1.10%) |
Apr 26, 2016 | 19.09 | 19.26 | 19.00 | 19.09 | 6,558,109 | +0.01(+0.04%) |
Apr 25, 2016 | 19.20 | 19.34 | 19.00 | 19.08 | 3,501,945 | -0.17(-0.88%) |
Apr 22, 2016 | 18.92 | 19.34 | 18.92 | 19.25 | 7,976,200 | +0.30(+1.58%) |
Apr 21, 2016 | 18.80 | 19.10 | 18.80 | 18.95 | 7,939,521 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.53 | 18.85 | 14,548,277 | -0.17(-0.89%) |
Apr 19, 2016 | 19.12 | 19.18 | 18.91 | 19.02 | 8,591,446 | -0.11(-0.55%) |
Apr 18, 2016 | 19.06 | 19.34 | 18.98 | 19.13 | 5,164,181 | -0.03(-0.17%) |
Apr 15, 2016 | 19.16 | 19.43 | 19.05 | 19.16 | 7,143,248 | +0.06(+0.30%) |
Apr 14, 2016 | 19.36 | 19.39 | 19.09 | 19.10 | 8,481,605 | -0.20(-1.05%) |
Apr 13, 2016 | 18.76 | 19.35 | 18.74 | 19.30 | 11,399,198 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.81 | 18.15 | 18.69 | 29,216,408 | -1.48(-7.35%) |
Apr 11, 2016 | 20.18 | 20.55 | 20.10 | 20.17 | 5,720,366 | -0.03(-0.16%) |
Apr 08, 2016 | 20.45 | 20.49 | 20.16 | 20.20 | 2,542,064 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.58 | 20.16 | 20.21 | 4,249,502 | -0.45(-2.16%) |
Apr 06, 2016 | 20.49 | 20.71 | 20.39 | 20.66 | 4,650,118 | +0.21(+1.03%) |
Apr 05, 2016 | 20.30 | 20.57 | 20.24 | 20.45 | 6,941,483 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.67 | 20.20 | 20.41 | 5,593,290 | -0.30(-1.45%) |
Apr 01, 2016 | 20.58 | 20.82 | 20.55 | 20.71 | 4,810,573 | +0.04(+0.20%) |
Mar 31, 2016 | 20.68 | 20.84 | 20.60 | 20.67 | 5,787,729 | +0.00(+0.00%) |
Mar 30, 2016 | 20.95 | 21.09 | 20.64 | 20.67 | 5,303,149 | -0.12(-0.58%) |
Mar 29, 2016 | 20.68 | 20.91 | 20.57 | 20.80 | 5,600,165 | +0.17(+0.83%) |
Mar 28, 2016 | 20.64 | 20.70 | 20.47 | 20.63 | 6,147,769 | +0.07(+0.35%) |
Mar 24, 2016 | 20.68 | 20.55 | 20.55 | 20.55 | 7,221,216 | -0.23(-1.09%) |
Mar 23, 2016 | 21.04 | 21.09 | 20.76 | 20.78 | 8,448,660 | -0.23(-1.12%) |
Mar 22, 2016 | 20.80 | 21.15 | 20.78 | 21.01 | 8,940,286 | +0.11(+0.50%) |
Mar 21, 2016 | 20.95 | 21.29 | 20.83 | 20.91 | 13,151,138 | -0.48(-2.24%) |
Mar 18, 2016 | 21.36 | 21.44 | 21.09 | 21.39 | 7,749,529 | +0.05(+0.23%) |
Mar 17, 2016 | 20.87 | 21.46 | 20.86 | 21.34 | 7,777,685 | +0.51(+2.45%) |
Mar 16, 2016 | 20.07 | 20.88 | 20.07 | 20.83 | 8,466,861 | -0.01(-0.04%) |
Mar 15, 2016 | 20.91 | 20.96 | 20.61 | 20.84 | 6,084,108 | -0.15(-0.73%) |
Mar 14, 2016 | 21.02 | 21.15 | 20.83 | 20.99 | 6,159,773 | -0.25(-1.18%) |
Mar 11, 2016 | 20.67 | 21.27 | 20.65 | 21.24 | 8,891,718 | +0.73(+3.56%) |
Mar 10, 2016 | 20.48 | 20.84 | 20.39 | 20.51 | 10,931,597 | +0.06(+0.32%) |
Mar 09, 2016 | 20.41 | 20.66 | 20.11 | 20.45 | 5,524,443 | +0.16(+0.80%) |
Mar 08, 2016 | 20.30 | 20.56 | 20.10 | 20.28 | 5,461,064 | -0.13(-0.64%) |
Mar 07, 2016 | 20.28 | 20.55 | 20.22 | 20.41 | 4,141,058 | -0.05(-0.24%) |
Mar 04, 2016 | 20.25 | 20.46 | 20.02 | 20.46 | 6,066,974 | +0.28(+1.41%) |
Mar 03, 2016 | 19.98 | 20.20 | 19.86 | 20.18 | 4,305,357 | -0.03(-0.16%) |
Mar 02, 2016 | 20.12 | 20.26 | 20.03 | 20.21 | 3,892,506 | +0.01(+0.04%) |