Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.65 | 16.83 | 16.51 | 16.72 | 4,064,221 | +0.13(+0.78%) |
May 27, 2016 | 16.69 | 16.59 | 16.59 | 16.59 | 1,433,000 | -0.13(-0.78%) |
May 26, 2016 | 16.64 | 16.74 | 16.50 | 16.72 | 1,902,448 | +0.07(+0.42%) |
May 25, 2016 | 16.60 | 16.70 | 16.54 | 16.65 | 1,879,269 | +0.11(+0.67%) |
May 24, 2016 | 16.39 | 16.65 | 16.28 | 16.54 | 2,001,604 | +0.29(+1.78%) |
May 23, 2016 | 16.31 | 16.57 | 16.24 | 16.25 | 2,266,224 | -0.05(-0.31%) |
May 20, 2016 | 16.25 | 16.39 | 16.11 | 16.30 | 1,808,589 | +0.12(+0.74%) |
May 19, 2016 | 16.19 | 16.41 | 16.01 | 16.18 | 2,264,230 | -0.05(-0.31%) |
May 18, 2016 | 16.29 | 16.47 | 16.05 | 16.23 | 2,592,558 | -0.09(-0.55%) |
May 17, 2016 | 16.39 | 16.59 | 16.28 | 16.32 | 2,429,686 | -0.06(-0.37%) |
May 16, 2016 | 16.40 | 16.58 | 16.35 | 16.38 | 3,244,224 | -0.05(-0.30%) |
May 13, 2016 | 16.50 | 16.72 | 16.33 | 16.43 | 2,685,948 | -0.07(-0.42%) |
May 12, 2016 | 16.76 | 16.82 | 16.21 | 16.50 | 5,465,731 | -0.22(-1.32%) |
May 11, 2016 | 16.49 | 17.20 | 16.19 | 16.72 | 8,658,516 | -0.49(-2.85%) |
May 10, 2016 | 16.75 | 17.27 | 16.74 | 17.21 | 5,429,995 | +0.54(+3.24%) |
May 09, 2016 | 16.83 | 17.00 | 16.64 | 16.67 | 2,625,829 | -0.16(-0.95%) |
May 06, 2016 | 16.56 | 16.83 | 16.53 | 16.83 | 2,755,948 | +0.13(+0.78%) |
May 05, 2016 | 16.66 | 16.76 | 16.49 | 16.70 | 3,742,584 | +0.12(+0.72%) |
May 04, 2016 | 16.64 | 16.82 | 16.44 | 16.58 | 2,558,424 | -0.19(-1.13%) |
May 03, 2016 | 17.07 | 17.11 | 16.57 | 16.77 | 2,840,367 | -0.35(-2.04%) |
May 02, 2016 | 17.18 | 17.20 | 16.79 | 17.12 | 2,707,774 | -0.06(-0.35%) |
Apr 29, 2016 | 17.34 | 17.37 | 16.87 | 17.18 | 2,540,398 | -0.13(-0.75%) |
Apr 28, 2016 | 17.84 | 18.01 | 17.27 | 17.31 | 3,174,049 | -0.60(-3.35%) |
Apr 27, 2016 | 17.74 | 17.99 | 17.71 | 17.91 | 2,603,347 | +0.11(+0.62%) |
Apr 26, 2016 | 17.88 | 17.93 | 17.51 | 17.80 | 6,543,210 | -0.10(-0.56%) |
Apr 25, 2016 | 18.20 | 18.29 | 17.85 | 17.90 | 6,266,287 | -0.33(-1.81%) |
Apr 22, 2016 | 18.57 | 18.73 | 18.18 | 18.23 | 3,569,035 | -0.47(-2.51%) |
Apr 21, 2016 | 18.94 | 19.00 | 18.54 | 18.70 | 2,570,583 | -0.26(-1.37%) |
Apr 20, 2016 | 19.18 | 19.25 | 18.93 | 18.96 | 1,826,453 | -0.25(-1.30%) |
Apr 19, 2016 | 19.14 | 19.24 | 19.03 | 19.21 | 2,360,092 | +0.10(+0.52%) |
Apr 18, 2016 | 18.96 | 19.11 | 18.80 | 19.11 | 1,654,675 | +0.11(+0.58%) |
Apr 15, 2016 | 19.02 | 19.18 | 18.92 | 19.00 | 1,418,612 | -0.16(-0.84%) |
Apr 14, 2016 | 19.25 | 19.25 | 19.02 | 19.16 | 1,125,414 | -0.07(-0.36%) |
Apr 13, 2016 | 19.04 | 19.27 | 18.94 | 19.23 | 1,437,019 | +0.26(+1.37%) |
Apr 12, 2016 | 19.06 | 19.12 | 18.89 | 18.97 | 1,641,467 | -0.10(-0.52%) |
Apr 11, 2016 | 19.10 | 19.23 | 18.90 | 19.07 | 1,806,025 | -0.02(-0.10%) |
Apr 08, 2016 | 19.03 | 19.22 | 18.91 | 19.09 | 1,950,016 | +0.25(+1.33%) |
Apr 07, 2016 | 19.00 | 19.00 | 18.80 | 18.84 | 2,550,397 | -0.24(-1.26%) |
Apr 06, 2016 | 18.73 | 19.10 | 18.51 | 19.08 | 2,778,143 | +0.40(+2.14%) |
Apr 05, 2016 | 18.39 | 18.77 | 18.25 | 18.68 | 3,792,907 | +0.20(+1.08%) |
Apr 04, 2016 | 18.81 | 18.81 | 18.39 | 18.48 | 2,706,974 | -0.30(-1.60%) |
Apr 01, 2016 | 18.56 | 18.87 | 18.43 | 18.78 | 2,334,736 | +0.09(+0.48%) |
Mar 31, 2016 | 18.37 | 18.70 | 18.34 | 18.69 | 2,969,635 | +0.25(+1.36%) |
Mar 30, 2016 | 18.42 | 18.50 | 18.16 | 18.44 | 2,555,506 | +0.20(+1.10%) |
Mar 29, 2016 | 18.15 | 18.29 | 17.98 | 18.24 | 3,797,726 | +0.11(+0.61%) |
Mar 28, 2016 | 18.31 | 18.40 | 18.09 | 18.13 | 2,527,315 | -0.18(-0.98%) |
Mar 24, 2016 | 17.71 | 18.31 | 18.31 | 18.31 | 6,103,000 | +0.36(+2.01%) |
Mar 23, 2016 | 19.09 | 19.14 | 17.80 | 17.95 | 10,171,453 | -1.20(-6.27%) |
Mar 22, 2016 | 18.95 | 19.39 | 18.95 | 19.15 | 2,036,277 | -0.17(-0.88%) |
Mar 21, 2016 | 19.47 | 19.48 | 19.12 | 19.32 | 3,154,097 | -0.13(-0.67%) |
Mar 18, 2016 | 19.36 | 19.57 | 19.21 | 19.45 | 2,644,077 | +0.01(+0.05%) |
Mar 17, 2016 | 19.58 | 19.70 | 19.26 | 19.44 | 3,398,562 | -0.03(-0.15%) |
Mar 16, 2016 | 18.92 | 19.58 | 18.90 | 19.47 | 5,792,355 | -0.53(-2.65%) |
Mar 15, 2016 | 20.00 | 20.11 | 19.84 | 20.00 | 2,329,508 | +0.05(+0.25%) |
Mar 14, 2016 | 19.91 | 20.00 | 19.68 | 19.95 | 2,336,015 | +0.09(+0.45%) |
Mar 11, 2016 | 20.03 | 20.09 | 19.66 | 19.86 | 3,162,582 | +0.05(+0.25%) |
Mar 10, 2016 | 19.44 | 20.31 | 19.35 | 19.81 | 4,270,774 | -0.40(-1.98%) |
Mar 09, 2016 | 20.12 | 20.21 | 19.89 | 20.21 | 1,325,719 | +0.26(+1.30%) |
Mar 08, 2016 | 20.27 | 20.49 | 19.78 | 19.95 | 2,004,462 | -0.56(-2.73%) |
Mar 07, 2016 | 20.29 | 20.54 | 20.10 | 20.51 | 2,190,041 | +0.04(+0.20%) |
Mar 04, 2016 | 20.40 | 20.44 | 20.23 | 20.47 | 2,365,369 | +0.06(+0.29%) |
Mar 03, 2016 | 20.44 | 20.54 | 20.17 | 20.41 | 1,653,585 | -0.12(-0.58%) |
Mar 02, 2016 | 20.02 | 20.55 | 20.02 | 20.53 | 2,754,720 | +0.35(+1.73%) |