Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.76 | 17.94 | 17.71 | 17.87 | 9,186,578 | +0.20(+1.16%) |
May 27, 2016 | 17.56 | 17.67 | 17.67 | 17.67 | 4,814,501 | +0.12(+0.68%) |
May 26, 2016 | 17.56 | 17.66 | 17.37 | 17.55 | 5,905,019 | -0.01(-0.04%) |
May 25, 2016 | 17.64 | 17.82 | 17.51 | 17.56 | 6,186,190 | -0.01(-0.07%) |
May 24, 2016 | 17.54 | 17.60 | 17.42 | 17.57 | 6,413,433 | +0.19(+1.08%) |
May 23, 2016 | 17.44 | 17.50 | 17.38 | 17.38 | 6,173,945 | -0.10(-0.55%) |
May 20, 2016 | 17.53 | 17.58 | 17.34 | 17.48 | 7,036,432 | +0.09(+0.52%) |
May 19, 2016 | 17.36 | 17.51 | 17.22 | 17.39 | 10,119,604 | +0.03(+0.15%) |
May 18, 2016 | 17.76 | 17.84 | 17.28 | 17.36 | 9,127,979 | -0.37(-2.08%) |
May 17, 2016 | 17.95 | 18.07 | 17.69 | 17.73 | 8,039,094 | -0.24(-1.33%) |
May 16, 2016 | 18.02 | 18.20 | 17.95 | 17.97 | 5,980,769 | -0.04(-0.21%) |
May 13, 2016 | 18.37 | 18.43 | 18.00 | 18.01 | 6,366,877 | -0.37(-2.04%) |
May 12, 2016 | 18.41 | 18.55 | 18.24 | 18.38 | 6,100,781 | +0.10(+0.53%) |
May 11, 2016 | 18.60 | 18.62 | 18.26 | 18.29 | 6,043,005 | -0.27(-1.46%) |
May 10, 2016 | 18.45 | 18.60 | 18.27 | 18.56 | 9,171,428 | +0.34(+1.84%) |
May 09, 2016 | 18.44 | 18.44 | 17.96 | 18.22 | 9,376,607 | -0.21(-1.16%) |
May 06, 2016 | 18.19 | 18.52 | 17.84 | 18.44 | 14,621,231 | +0.22(+1.21%) |
May 05, 2016 | 18.99 | 19.03 | 18.15 | 18.22 | 31,767,972 | -1.78(-8.91%) |
May 04, 2016 | 19.68 | 20.19 | 19.67 | 20.00 | 10,304,734 | +0.25(+1.24%) |
May 03, 2016 | 20.01 | 20.03 | 19.52 | 19.75 | 11,761,121 | -0.58(-2.86%) |
May 02, 2016 | 20.15 | 20.35 | 19.93 | 20.34 | 11,988,478 | +0.34(+1.71%) |
Apr 29, 2016 | 20.24 | 20.29 | 19.99 | 19.99 | 8,297,612 | -0.26(-1.31%) |
Apr 28, 2016 | 20.28 | 20.47 | 20.17 | 20.26 | 5,202,955 | -0.14(-0.70%) |
Apr 27, 2016 | 20.29 | 20.43 | 20.17 | 20.40 | 6,847,792 | +0.10(+0.51%) |
Apr 26, 2016 | 20.28 | 20.49 | 20.06 | 20.30 | 4,892,333 | +0.16(+0.77%) |
Apr 25, 2016 | 20.23 | 20.31 | 20.03 | 20.14 | 5,755,452 | -0.14(-0.67%) |
Apr 22, 2016 | 20.26 | 20.40 | 20.21 | 20.28 | 6,440,095 | +0.00(+0.00%) |
Apr 21, 2016 | 21.11 | 21.16 | 20.20 | 20.28 | 6,730,837 | -0.91(-4.30%) |
Apr 20, 2016 | 21.10 | 21.27 | 21.03 | 21.19 | 6,140,460 | +0.06(+0.28%) |
Apr 19, 2016 | 20.94 | 21.28 | 20.83 | 21.13 | 5,539,873 | +0.32(+1.52%) |
Apr 18, 2016 | 20.75 | 20.93 | 20.65 | 20.81 | 4,629,053 | -0.03(-0.12%) |
Apr 15, 2016 | 20.70 | 20.86 | 20.67 | 20.84 | 4,577,461 | +0.11(+0.53%) |
Apr 14, 2016 | 20.72 | 20.86 | 20.55 | 20.73 | 5,237,927 | -0.06(-0.31%) |
Apr 13, 2016 | 20.69 | 20.87 | 20.46 | 20.79 | 5,122,316 | +0.12(+0.59%) |
Apr 12, 2016 | 20.73 | 20.94 | 20.64 | 20.67 | 5,463,901 | -0.05(-0.25%) |
Apr 11, 2016 | 20.77 | 20.92 | 20.65 | 20.72 | 4,521,849 | +0.13(+0.63%) |
Apr 08, 2016 | 20.76 | 20.85 | 20.50 | 20.59 | 5,995,986 | +0.01(+0.03%) |
Apr 07, 2016 | 20.91 | 20.97 | 20.51 | 20.59 | 8,829,264 | -0.40(-1.91%) |
Apr 06, 2016 | 20.77 | 21.01 | 20.63 | 20.99 | 5,931,928 | +0.25(+1.21%) |
Apr 05, 2016 | 20.81 | 20.95 | 20.54 | 20.74 | 8,159,965 | -0.08(-0.40%) |
Apr 04, 2016 | 20.80 | 21.12 | 20.77 | 20.82 | 8,029,425 | +0.03(+0.16%) |
Apr 01, 2016 | 20.55 | 20.80 | 20.26 | 20.79 | 9,628,128 | +0.14(+0.69%) |
Mar 31, 2016 | 20.61 | 20.98 | 20.47 | 20.65 | 10,538,561 | +0.06(+0.28%) |
Mar 30, 2016 | 20.25 | 20.70 | 20.25 | 20.59 | 5,667,339 | +0.18(+0.89%) |
Mar 29, 2016 | 20.09 | 20.43 | 19.95 | 20.41 | 5,252,587 | +0.33(+1.64%) |
Mar 28, 2016 | 20.23 | 20.24 | 19.89 | 20.08 | 4,889,581 | -0.05(-0.26%) |
Mar 24, 2016 | 19.94 | 20.13 | 20.13 | 20.13 | 8,385,434 | +0.09(+0.45%) |
Mar 23, 2016 | 20.40 | 20.43 | 19.95 | 20.04 | 7,902,761 | -0.39(-1.90%) |
Mar 22, 2016 | 20.48 | 20.73 | 20.41 | 20.43 | 6,312,799 | -0.05(-0.25%) |
Mar 21, 2016 | 20.48 | 20.68 | 20.37 | 20.48 | 5,525,902 | +0.00(+0.00%) |
Mar 18, 2016 | 20.32 | 20.50 | 20.24 | 20.48 | 12,250,696 | +0.26(+1.28%) |
Mar 17, 2016 | 20.41 | 20.42 | 19.87 | 20.22 | 12,273,474 | -0.56(-2.70%) |
Mar 16, 2016 | 20.29 | 20.80 | 20.09 | 20.78 | 8,226,921 | +0.55(+2.71%) |
Mar 15, 2016 | 20.52 | 20.63 | 20.07 | 20.23 | 8,659,590 | -0.41(-1.97%) |
Mar 14, 2016 | 20.56 | 20.71 | 20.46 | 20.64 | 5,460,563 | +0.05(+0.25%) |
Mar 11, 2016 | 20.64 | 20.66 | 20.27 | 20.59 | 6,390,711 | +0.10(+0.50%) |
Mar 10, 2016 | 20.38 | 20.68 | 20.24 | 20.48 | 10,158,433 | +0.12(+0.57%) |
Mar 09, 2016 | 20.41 | 20.41 | 19.97 | 20.37 | 6,513,121 | +0.01(+0.06%) |
Mar 08, 2016 | 20.66 | 20.66 | 20.01 | 20.35 | 8,592,272 | -0.17(-0.82%) |
Mar 07, 2016 | 20.31 | 20.60 | 20.19 | 20.52 | 7,889,740 | +0.12(+0.57%) |
Mar 04, 2016 | 20.27 | 20.53 | 20.15 | 20.41 | 9,741,433 | +0.14(+0.70%) |
Mar 03, 2016 | 20.15 | 20.42 | 20.08 | 20.26 | 8,316,639 | +0.14(+0.71%) |
Mar 02, 2016 | 19.65 | 20.43 | 19.59 | 20.12 | 9,985,435 | +0.37(+1.86%) |