Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.51 | 18.61 | 18.38 | 18.48 | 6,433,821 | +0.01(+0.06%) |
May 27, 2016 | 18.51 | 18.47 | 18.47 | 18.47 | 5,310,627 | -0.03(-0.17%) |
May 26, 2016 | 18.48 | 18.55 | 18.44 | 18.50 | 4,953,838 | +0.06(+0.30%) |
May 25, 2016 | 18.37 | 18.49 | 18.31 | 18.44 | 4,687,432 | +0.10(+0.53%) |
May 24, 2016 | 18.09 | 18.40 | 18.08 | 18.35 | 4,410,724 | +0.33(+1.85%) |
May 23, 2016 | 18.03 | 18.11 | 17.95 | 18.01 | 3,551,245 | +0.00(+0.02%) |
May 20, 2016 | 17.95 | 18.11 | 17.71 | 18.01 | 6,638,042 | +0.14(+0.79%) |
May 19, 2016 | 18.07 | 18.16 | 17.85 | 17.87 | 5,676,565 | -0.35(-1.94%) |
May 18, 2016 | 18.13 | 18.40 | 18.09 | 18.22 | 6,361,267 | +0.08(+0.42%) |
May 17, 2016 | 18.36 | 18.48 | 18.15 | 18.15 | 5,066,088 | -0.21(-1.14%) |
May 16, 2016 | 18.32 | 18.51 | 18.25 | 18.36 | 5,547,048 | +0.10(+0.53%) |
May 13, 2016 | 18.32 | 18.50 | 18.16 | 18.26 | 5,136,453 | -0.06(-0.35%) |
May 12, 2016 | 18.65 | 18.72 | 18.30 | 18.32 | 8,360,540 | -0.26(-1.43%) |
May 11, 2016 | 18.69 | 18.76 | 18.56 | 18.59 | 4,989,289 | -0.15(-0.79%) |
May 10, 2016 | 18.66 | 18.79 | 18.39 | 18.74 | 4,665,849 | +0.20(+1.11%) |
May 09, 2016 | 18.65 | 18.66 | 18.39 | 18.53 | 4,761,316 | -0.13(-0.71%) |
May 06, 2016 | 18.63 | 18.80 | 18.60 | 18.66 | 5,212,111 | -0.02(-0.13%) |
May 05, 2016 | 18.40 | 18.83 | 18.30 | 18.69 | 9,471,577 | +0.39(+2.15%) |
May 04, 2016 | 18.57 | 18.57 | 18.18 | 18.30 | 7,279,825 | -0.32(-1.72%) |
May 03, 2016 | 18.69 | 18.80 | 18.40 | 18.62 | 6,251,376 | -0.26(-1.38%) |
May 02, 2016 | 18.84 | 18.89 | 18.51 | 18.88 | 8,335,652 | +0.09(+0.49%) |
Apr 29, 2016 | 18.82 | 18.97 | 18.60 | 18.79 | 9,722,956 | -0.19(-1.02%) |
Apr 28, 2016 | 18.91 | 19.26 | 18.88 | 18.98 | 11,788,860 | -0.07(-0.36%) |
Apr 27, 2016 | 18.65 | 19.07 | 18.63 | 19.05 | 12,511,425 | +0.39(+2.07%) |
Apr 26, 2016 | 18.31 | 18.73 | 18.24 | 18.66 | 6,144,368 | +0.35(+1.93%) |
Apr 25, 2016 | 18.27 | 18.42 | 18.24 | 18.31 | 4,498,256 | -0.01(-0.07%) |
Apr 22, 2016 | 18.13 | 18.33 | 18.13 | 18.32 | 4,279,948 | +0.14(+0.77%) |
Apr 21, 2016 | 18.61 | 18.61 | 18.13 | 18.18 | 3,552,503 | -0.09(-0.50%) |
Apr 20, 2016 | 18.24 | 18.41 | 18.18 | 18.27 | 4,153,834 | +0.03(+0.15%) |
Apr 19, 2016 | 18.30 | 18.41 | 18.20 | 18.24 | 5,088,480 | +0.00(+0.02%) |
Apr 18, 2016 | 18.25 | 18.36 | 18.16 | 18.24 | 5,143,187 | -0.03(-0.17%) |
Apr 15, 2016 | 18.25 | 18.36 | 18.07 | 18.27 | 4,843,201 | +0.02(+0.09%) |
Apr 14, 2016 | 18.33 | 18.38 | 18.19 | 18.25 | 5,684,359 | -0.02(-0.11%) |
Apr 13, 2016 | 18.08 | 18.35 | 17.99 | 18.27 | 8,787,734 | +0.19(+1.06%) |
Apr 12, 2016 | 17.95 | 18.42 | 17.95 | 18.08 | 19,863,600 | -0.64(-3.41%) |
Apr 11, 2016 | 18.87 | 18.99 | 18.67 | 18.72 | 9,527,359 | -0.08(-0.40%) |
Apr 08, 2016 | 18.83 | 18.99 | 18.75 | 18.80 | 6,172,420 | +0.16(+0.88%) |
Apr 07, 2016 | 18.75 | 18.89 | 18.51 | 18.63 | 7,653,389 | -0.16(-0.83%) |
Apr 06, 2016 | 18.87 | 19.14 | 18.40 | 18.79 | 9,732,855 | -0.11(-0.57%) |
Apr 05, 2016 | 19.44 | 19.44 | 18.68 | 18.90 | 9,196,288 | +0.00(+0.02%) |
Apr 04, 2016 | 19.44 | 19.45 | 18.86 | 18.89 | 8,476,861 | -0.62(-3.19%) |
Apr 01, 2016 | 19.26 | 19.53 | 18.97 | 19.52 | 8,212,341 | -0.03(-0.14%) |
Mar 31, 2016 | 19.54 | 19.57 | 19.43 | 19.54 | 5,440,562 | +0.03(+0.14%) |
Mar 30, 2016 | 19.65 | 19.66 | 19.44 | 19.52 | 6,251,270 | -0.04(-0.18%) |
Mar 29, 2016 | 19.24 | 19.56 | 19.17 | 19.55 | 4,795,497 | +0.21(+1.07%) |
Mar 28, 2016 | 19.56 | 19.56 | 19.27 | 19.34 | 4,853,609 | -0.16(-0.82%) |
Mar 24, 2016 | 19.42 | 19.50 | 19.50 | 19.50 | 4,834,072 | +0.03(+0.14%) |
Mar 23, 2016 | 19.54 | 19.57 | 19.40 | 19.48 | 5,347,406 | -0.04(-0.20%) |
Mar 22, 2016 | 19.74 | 19.88 | 19.47 | 19.52 | 7,588,986 | -0.37(-1.88%) |
Mar 21, 2016 | 19.55 | 19.94 | 19.48 | 19.89 | 6,325,328 | +0.33(+1.67%) |
Mar 18, 2016 | 19.61 | 19.62 | 19.35 | 19.56 | 9,073,029 | +0.04(+0.22%) |
Mar 17, 2016 | 18.92 | 19.62 | 18.88 | 19.52 | 8,220,292 | +0.61(+3.21%) |
Mar 16, 2016 | 18.59 | 18.94 | 18.43 | 18.91 | 7,859,476 | +0.15(+0.79%) |
Mar 15, 2016 | 18.53 | 18.83 | 18.02 | 18.77 | 6,433,626 | +0.04(+0.23%) |
Mar 14, 2016 | 18.68 | 18.78 | 18.60 | 18.72 | 3,656,100 | +0.03(+0.17%) |
Mar 11, 2016 | 18.84 | 18.88 | 18.55 | 18.69 | 5,671,106 | -0.05(-0.28%) |
Mar 10, 2016 | 18.75 | 18.80 | 18.49 | 18.74 | 6,801,354 | +0.00(+0.00%) |
Mar 09, 2016 | 18.67 | 18.78 | 18.53 | 18.74 | 5,881,165 | +0.17(+0.90%) |
Mar 08, 2016 | 18.46 | 18.68 | 18.17 | 18.57 | 8,674,384 | +0.10(+0.54%) |
Mar 07, 2016 | 18.33 | 18.69 | 18.28 | 18.47 | 6,493,482 | +0.04(+0.22%) |
Mar 04, 2016 | 18.34 | 18.59 | 17.83 | 18.43 | 10,103,910 | -0.31(-1.66%) |
Mar 03, 2016 | 18.52 | 18.81 | 18.41 | 18.75 | 5,757,119 | +0.20(+1.08%) |
Mar 02, 2016 | 18.63 | 18.71 | 18.35 | 18.55 | 8,259,333 | -0.08(-0.43%) |