Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.42 | 18.64 | 18.38 | 18.44 | 10,846,108 | +0.07(+0.40%) |
May 27, 2016 | 18.22 | 18.37 | 18.37 | 18.37 | 6,286,568 | +0.00(+0.00%) |
May 26, 2016 | 18.56 | 18.56 | 18.28 | 18.37 | 7,464,481 | +0.07(+0.40%) |
May 25, 2016 | 18.09 | 18.38 | 18.05 | 18.30 | 6,625,698 | +0.35(+1.97%) |
May 24, 2016 | 17.71 | 18.14 | 17.62 | 17.94 | 6,132,570 | +0.36(+2.05%) |
May 23, 2016 | 17.40 | 17.76 | 17.33 | 17.58 | 3,706,674 | +0.04(+0.23%) |
May 20, 2016 | 17.48 | 17.67 | 17.43 | 17.54 | 3,991,933 | +0.09(+0.50%) |
May 19, 2016 | 17.42 | 17.49 | 17.20 | 17.46 | 4,922,068 | -0.18(-1.02%) |
May 18, 2016 | 18.05 | 18.13 | 17.50 | 17.64 | 6,287,121 | -0.49(-2.72%) |
May 17, 2016 | 17.96 | 18.34 | 17.87 | 18.13 | 9,595,970 | +0.03(+0.18%) |
May 16, 2016 | 17.97 | 18.16 | 17.94 | 18.10 | 7,547,046 | +0.51(+2.92%) |
May 13, 2016 | 17.70 | 17.90 | 17.52 | 17.58 | 3,587,685 | -0.14(-0.79%) |
May 12, 2016 | 18.13 | 18.34 | 17.66 | 17.72 | 8,282,677 | -0.17(-0.97%) |
May 11, 2016 | 17.76 | 18.12 | 17.43 | 17.90 | 5,727,914 | +0.07(+0.41%) |
May 10, 2016 | 17.30 | 17.94 | 17.28 | 17.82 | 7,344,526 | +0.71(+4.17%) |
May 09, 2016 | 17.40 | 17.47 | 16.88 | 17.11 | 8,996,395 | -0.40(-2.29%) |
May 06, 2016 | 17.08 | 17.74 | 16.94 | 17.51 | 12,464,973 | +0.31(+1.82%) |
May 05, 2016 | 18.00 | 18.06 | 16.95 | 17.20 | 16,248,774 | -0.51(-2.90%) |
May 04, 2016 | 18.24 | 18.36 | 17.61 | 17.71 | 9,836,939 | -0.64(-3.49%) |
May 03, 2016 | 18.65 | 18.66 | 18.11 | 18.35 | 6,093,016 | -0.57(-3.03%) |
May 02, 2016 | 19.44 | 19.57 | 18.77 | 18.92 | 7,541,225 | -0.67(-3.40%) |
Apr 29, 2016 | 19.70 | 19.94 | 19.49 | 19.59 | 8,634,836 | +0.01(+0.03%) |
Apr 28, 2016 | 19.14 | 19.94 | 19.04 | 19.58 | 7,534,555 | +0.45(+2.34%) |
Apr 27, 2016 | 19.40 | 19.60 | 18.88 | 19.14 | 5,330,761 | -0.09(-0.45%) |
Apr 26, 2016 | 19.18 | 19.35 | 19.08 | 19.22 | 4,622,171 | +0.21(+1.09%) |
Apr 25, 2016 | 18.97 | 19.05 | 18.74 | 19.02 | 4,379,782 | -0.10(-0.52%) |
Apr 22, 2016 | 18.98 | 19.26 | 18.97 | 19.12 | 6,056,171 | +0.22(+1.16%) |
Apr 21, 2016 | 19.33 | 19.33 | 18.81 | 18.90 | 6,244,964 | -0.36(-1.87%) |
Apr 20, 2016 | 19.32 | 19.60 | 19.10 | 19.26 | 7,184,159 | -0.30(-1.53%) |
Apr 19, 2016 | 19.03 | 19.60 | 18.80 | 19.56 | 9,221,967 | +0.67(+3.53%) |
Apr 18, 2016 | 18.09 | 18.95 | 18.09 | 18.89 | 5,996,414 | +0.23(+1.22%) |
Apr 15, 2016 | 18.82 | 18.91 | 18.60 | 18.66 | 4,788,232 | -0.49(-2.58%) |
Apr 14, 2016 | 19.28 | 19.34 | 19.00 | 19.16 | 4,108,981 | -0.13(-0.66%) |
Apr 13, 2016 | 19.33 | 19.43 | 19.12 | 19.28 | 5,652,848 | +0.03(+0.14%) |
Apr 12, 2016 | 18.54 | 19.39 | 18.43 | 19.26 | 7,084,906 | +0.85(+4.60%) |
Apr 11, 2016 | 18.53 | 18.76 | 18.40 | 18.41 | 3,337,786 | +0.05(+0.29%) |
Apr 08, 2016 | 18.46 | 18.48 | 18.24 | 18.36 | 4,148,953 | +0.41(+2.30%) |
Apr 07, 2016 | 18.04 | 18.20 | 17.82 | 17.94 | 3,645,341 | -0.25(-1.36%) |
Apr 06, 2016 | 17.93 | 18.21 | 17.70 | 18.19 | 4,961,778 | +0.41(+2.33%) |
Apr 05, 2016 | 17.77 | 17.94 | 17.66 | 17.78 | 4,500,810 | -0.25(-1.41%) |
Apr 04, 2016 | 18.44 | 18.48 | 17.96 | 18.03 | 7,906,546 | -0.43(-2.35%) |
Apr 01, 2016 | 18.08 | 18.50 | 18.02 | 18.46 | 4,486,469 | -0.09(-0.47%) |
Mar 31, 2016 | 18.31 | 18.63 | 18.28 | 18.55 | 4,661,271 | +0.19(+1.05%) |
Mar 30, 2016 | 18.40 | 18.60 | 18.26 | 18.36 | 3,498,509 | +0.23(+1.25%) |
Mar 29, 2016 | 17.84 | 18.22 | 17.72 | 18.13 | 4,264,722 | +0.03(+0.18%) |
Mar 28, 2016 | 18.06 | 18.14 | 17.78 | 18.10 | 4,128,253 | +0.04(+0.22%) |
Mar 24, 2016 | 17.58 | 18.06 | 18.06 | 18.06 | 5,694,222 | +0.10(+0.56%) |
Mar 23, 2016 | 18.43 | 18.47 | 17.95 | 17.96 | 5,895,474 | -0.63(-3.37%) |
Mar 22, 2016 | 18.24 | 18.84 | 18.23 | 18.58 | 8,945,842 | +0.07(+0.36%) |
Mar 21, 2016 | 18.38 | 18.53 | 18.27 | 18.52 | 6,008,350 | +0.08(+0.43%) |
Mar 18, 2016 | 18.85 | 18.89 | 18.38 | 18.44 | 7,676,644 | -0.33(-1.78%) |
Mar 17, 2016 | 18.63 | 18.83 | 18.44 | 18.77 | 5,535,983 | +0.39(+2.14%) |
Mar 16, 2016 | 17.97 | 18.42 | 17.82 | 18.38 | 8,024,125 | +0.53(+2.99%) |
Mar 15, 2016 | 17.20 | 17.85 | 17.20 | 17.84 | 5,448,581 | +0.36(+2.06%) |
Mar 14, 2016 | 17.21 | 17.55 | 17.03 | 17.48 | 4,866,002 | +0.03(+0.19%) |
Mar 11, 2016 | 17.37 | 17.61 | 17.32 | 17.45 | 7,953,642 | +0.33(+1.91%) |
Mar 10, 2016 | 17.23 | 17.36 | 16.81 | 17.12 | 4,951,413 | -0.23(-1.35%) |
Mar 09, 2016 | 17.31 | 17.58 | 17.16 | 17.36 | 6,946,362 | +0.31(+1.80%) |
Mar 08, 2016 | 17.22 | 17.26 | 16.85 | 17.05 | 5,298,688 | -0.32(-1.84%) |
Mar 07, 2016 | 16.80 | 17.58 | 16.80 | 17.37 | 7,746,157 | +0.48(+2.84%) |
Mar 04, 2016 | 16.78 | 17.02 | 16.62 | 16.89 | 7,371,851 | +0.24(+1.44%) |
Mar 03, 2016 | 16.58 | 16.83 | 16.44 | 16.65 | 8,640,926 | +0.06(+0.36%) |
Mar 02, 2016 | 16.50 | 16.61 | 16.06 | 16.59 | 6,061,112 | +0.07(+0.40%) |