Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.88 | 20.29 | 19.83 | 19.96 | 630,258 | +0.08(+0.41%) |
May 27, 2016 | 19.93 | 19.88 | 19.88 | 19.88 | 570,527 | -0.19(-0.93%) |
May 26, 2016 | 20.39 | 20.78 | 20.03 | 20.07 | 926,654 | -0.29(-1.40%) |
May 25, 2016 | 19.85 | 20.36 | 19.79 | 20.36 | 1,192,175 | +0.62(+3.14%) |
May 24, 2016 | 19.28 | 19.81 | 19.16 | 19.74 | 1,085,202 | +0.60(+3.11%) |
May 23, 2016 | 18.90 | 19.26 | 18.73 | 19.14 | 878,632 | +0.13(+0.69%) |
May 20, 2016 | 18.73 | 19.03 | 18.51 | 19.01 | 1,238,137 | +0.41(+2.19%) |
May 19, 2016 | 18.52 | 18.64 | 18.27 | 18.60 | 988,570 | -0.18(-0.96%) |
May 18, 2016 | 19.10 | 19.32 | 18.53 | 18.78 | 1,008,783 | -0.46(-2.41%) |
May 17, 2016 | 19.08 | 19.75 | 19.08 | 19.25 | 958,432 | +0.15(+0.81%) |
May 16, 2016 | 19.11 | 19.40 | 19.05 | 19.09 | 791,434 | +0.23(+1.21%) |
May 13, 2016 | 19.14 | 19.64 | 18.78 | 18.86 | 902,048 | -0.28(-1.45%) |
May 12, 2016 | 19.28 | 19.47 | 18.84 | 19.14 | 1,221,878 | +0.03(+0.17%) |
May 11, 2016 | 18.82 | 19.34 | 18.70 | 19.11 | 1,341,120 | +0.38(+2.05%) |
May 10, 2016 | 18.26 | 18.74 | 18.26 | 18.73 | 1,335,873 | +0.54(+2.98%) |
May 09, 2016 | 18.83 | 18.92 | 18.17 | 18.18 | 1,826,848 | -1.02(-5.31%) |
May 06, 2016 | 19.00 | 19.40 | 18.84 | 19.20 | 1,480,906 | +0.14(+0.72%) |
May 05, 2016 | 19.67 | 19.67 | 18.81 | 19.06 | 2,433,031 | -0.44(-2.24%) |
May 04, 2016 | 19.89 | 20.37 | 19.43 | 19.50 | 1,867,219 | -0.67(-3.33%) |
May 03, 2016 | 21.22 | 21.22 | 19.87 | 20.17 | 2,844,534 | +1.00(+5.23%) |
May 02, 2016 | 18.95 | 19.31 | 18.49 | 19.17 | 2,007,091 | +0.27(+1.41%) |
Apr 29, 2016 | 19.22 | 19.38 | 18.62 | 18.90 | 2,142,434 | -0.25(-1.31%) |
Apr 28, 2016 | 19.53 | 19.61 | 19.09 | 19.15 | 846,750 | -0.40(-2.03%) |
Apr 27, 2016 | 19.44 | 19.70 | 19.27 | 19.55 | 881,049 | +0.16(+0.83%) |
Apr 26, 2016 | 19.08 | 19.47 | 18.89 | 19.39 | 1,063,010 | +0.52(+2.74%) |
Apr 25, 2016 | 19.46 | 19.49 | 18.76 | 18.87 | 1,140,794 | -0.61(-3.11%) |
Apr 22, 2016 | 19.29 | 19.61 | 19.27 | 19.48 | 1,137,098 | +0.25(+1.30%) |
Apr 21, 2016 | 19.13 | 19.60 | 19.04 | 19.23 | 855,835 | +0.13(+0.68%) |
Apr 20, 2016 | 19.28 | 19.36 | 19.10 | 19.10 | 1,080,640 | -0.14(-0.71%) |
Apr 19, 2016 | 19.44 | 19.82 | 19.23 | 19.23 | 1,136,823 | +0.02(+0.13%) |
Apr 18, 2016 | 19.05 | 19.47 | 18.80 | 19.21 | 769,027 | +0.06(+0.34%) |
Apr 15, 2016 | 18.86 | 19.31 | 18.73 | 19.15 | 905,313 | +0.23(+1.20%) |
Apr 14, 2016 | 19.13 | 19.23 | 18.87 | 18.92 | 983,208 | -0.14(-0.72%) |
Apr 13, 2016 | 18.85 | 19.17 | 18.59 | 19.06 | 1,648,732 | +0.59(+3.20%) |
Apr 12, 2016 | 18.38 | 18.71 | 18.22 | 18.47 | 1,756,007 | +0.16(+0.88%) |
Apr 11, 2016 | 18.29 | 18.67 | 18.25 | 18.30 | 916,264 | +0.19(+1.07%) |
Apr 08, 2016 | 17.98 | 18.56 | 17.98 | 18.11 | 1,014,942 | +0.41(+2.33%) |
Apr 07, 2016 | 17.66 | 17.94 | 17.59 | 17.70 | 1,692,419 | -0.07(-0.41%) |
Apr 06, 2016 | 17.73 | 17.92 | 17.38 | 17.77 | 1,319,137 | +0.03(+0.18%) |
Apr 05, 2016 | 17.72 | 17.99 | 17.60 | 17.74 | 1,220,248 | -0.12(-0.68%) |
Apr 04, 2016 | 18.18 | 18.46 | 17.80 | 17.86 | 1,582,883 | -0.26(-1.43%) |
Apr 01, 2016 | 17.94 | 18.32 | 17.71 | 18.12 | 1,681,237 | -0.06(-0.36%) |
Mar 31, 2016 | 18.19 | 18.38 | 18.07 | 18.18 | 996,385 | +0.06(+0.36%) |
Mar 30, 2016 | 18.23 | 18.32 | 17.90 | 18.12 | 968,158 | +0.11(+0.58%) |
Mar 29, 2016 | 17.33 | 18.07 | 17.21 | 18.01 | 1,342,155 | +0.54(+3.10%) |
Mar 28, 2016 | 17.97 | 17.97 | 17.29 | 17.47 | 1,457,756 | -0.44(-2.48%) |
Mar 24, 2016 | 17.41 | 17.92 | 17.92 | 17.92 | 1,145,058 | +0.30(+1.70%) |
Mar 23, 2016 | 18.02 | 18.30 | 17.61 | 17.62 | 1,676,251 | -0.57(-3.16%) |
Mar 22, 2016 | 18.16 | 18.46 | 17.93 | 18.19 | 1,600,853 | -0.06(-0.31%) |
Mar 21, 2016 | 17.90 | 18.30 | 17.84 | 18.25 | 1,320,518 | +0.31(+1.71%) |
Mar 18, 2016 | 18.61 | 18.63 | 17.75 | 17.94 | 3,003,299 | -0.99(-5.25%) |
Mar 17, 2016 | 18.92 | 19.09 | 18.47 | 18.94 | 1,285,213 | +0.44(+2.40%) |
Mar 16, 2016 | 17.59 | 18.53 | 17.46 | 18.49 | 1,428,064 | +0.99(+5.68%) |
Mar 15, 2016 | 17.79 | 17.81 | 17.29 | 17.50 | 1,633,997 | -0.59(-3.26%) |
Mar 14, 2016 | 18.09 | 18.36 | 17.90 | 18.09 | 897,776 | -0.18(-0.97%) |
Mar 11, 2016 | 17.92 | 18.43 | 17.86 | 18.26 | 1,292,449 | +0.63(+3.58%) |
Mar 10, 2016 | 17.80 | 17.83 | 17.24 | 17.63 | 1,264,036 | -0.17(-0.95%) |
Mar 09, 2016 | 17.99 | 18.08 | 17.48 | 17.80 | 1,161,475 | +0.00(+0.00%) |
Mar 08, 2016 | 18.14 | 18.28 | 17.69 | 17.80 | 1,704,924 | -0.56(-3.04%) |
Mar 07, 2016 | 17.63 | 18.36 | 17.63 | 18.36 | 1,831,936 | +0.81(+4.61%) |
Mar 04, 2016 | 17.52 | 17.90 | 17.21 | 17.55 | 1,742,800 | +0.23(+1.31%) |
Mar 03, 2016 | 17.26 | 17.68 | 17.20 | 17.33 | 1,253,312 | +0.02(+0.09%) |
Mar 02, 2016 | 16.79 | 17.42 | 16.68 | 17.31 | 1,726,186 | +0.44(+2.59%) |