Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.63 | 17.80 | 17.26 | 17.36 | 28,716,564 | -0.25(-1.40%) |
May 27, 2016 | 17.76 | 17.61 | 17.61 | 17.61 | 23,251,542 | -0.37(-2.05%) |
May 26, 2016 | 18.06 | 18.22 | 17.90 | 17.97 | 13,166,984 | +0.16(+0.92%) |
May 25, 2016 | 18.09 | 18.28 | 17.73 | 17.81 | 21,719,362 | -0.10(-0.53%) |
May 24, 2016 | 18.16 | 18.24 | 17.74 | 17.91 | 31,687,940 | +0.13(+0.73%) |
May 23, 2016 | 17.75 | 18.01 | 17.69 | 17.78 | 34,302,696 | -0.55(-3.02%) |
May 20, 2016 | 18.36 | 18.53 | 18.22 | 18.33 | 23,296,808 | +0.26(+1.44%) |
May 19, 2016 | 17.95 | 18.15 | 17.77 | 18.07 | 28,903,834 | -0.19(-1.05%) |
May 18, 2016 | 18.37 | 18.80 | 18.24 | 18.26 | 36,722,984 | -0.53(-2.80%) |
May 17, 2016 | 18.96 | 19.04 | 18.62 | 18.79 | 22,179,848 | -0.31(-1.64%) |
May 16, 2016 | 19.06 | 19.31 | 19.05 | 19.10 | 18,776,876 | +0.13(+0.68%) |
May 13, 2016 | 19.54 | 19.66 | 18.86 | 18.97 | 31,518,588 | -0.85(-4.27%) |
May 12, 2016 | 19.76 | 20.04 | 19.34 | 19.82 | 34,434,716 | +0.01(+0.03%) |
May 11, 2016 | 20.15 | 20.18 | 19.69 | 19.81 | 31,577,356 | +0.03(+0.17%) |
May 10, 2016 | 19.21 | 19.80 | 19.14 | 19.78 | 36,582,340 | +1.02(+5.46%) |
May 09, 2016 | 18.81 | 18.85 | 17.67 | 18.75 | 58,564,592 | -0.33(-1.72%) |
May 06, 2016 | 18.74 | 19.13 | 18.67 | 19.08 | 19,394,964 | +0.22(+1.16%) |
May 05, 2016 | 19.47 | 19.50 | 18.71 | 18.86 | 23,299,492 | -0.33(-1.74%) |
May 04, 2016 | 18.98 | 19.31 | 18.87 | 19.20 | 31,216,174 | +0.29(+1.55%) |
May 03, 2016 | 19.26 | 19.29 | 18.89 | 18.90 | 37,058,960 | -0.86(-4.33%) |
May 02, 2016 | 19.82 | 19.89 | 19.62 | 19.76 | 22,806,408 | -0.38(-1.88%) |
Apr 29, 2016 | 20.32 | 20.45 | 19.93 | 20.14 | 32,238,028 | +0.15(+0.75%) |
Apr 28, 2016 | 19.92 | 20.32 | 19.88 | 19.99 | 21,127,636 | +0.03(+0.17%) |
Apr 27, 2016 | 19.69 | 19.99 | 19.52 | 19.95 | 28,088,002 | +0.48(+2.49%) |
Apr 26, 2016 | 19.09 | 19.48 | 18.96 | 19.47 | 22,324,654 | +0.59(+3.15%) |
Apr 25, 2016 | 19.26 | 19.26 | 18.81 | 18.88 | 20,217,562 | -0.26(-1.36%) |
Apr 22, 2016 | 18.99 | 19.31 | 18.96 | 19.13 | 28,968,566 | -0.05(-0.25%) |
Apr 21, 2016 | 19.52 | 19.61 | 19.09 | 19.18 | 26,979,452 | -0.31(-1.58%) |
Apr 20, 2016 | 19.45 | 19.68 | 19.30 | 19.49 | 22,896,104 | -0.18(-0.94%) |
Apr 19, 2016 | 19.27 | 19.67 | 19.22 | 19.67 | 34,438,080 | +0.75(+3.97%) |
Apr 18, 2016 | 18.96 | 19.36 | 18.84 | 18.92 | 36,978,456 | -0.59(-3.01%) |
Apr 15, 2016 | 19.39 | 19.54 | 19.26 | 19.51 | 39,610,652 | +0.03(+0.14%) |
Apr 14, 2016 | 19.62 | 19.64 | 19.22 | 19.48 | 37,957,880 | -0.25(-1.28%) |
Apr 13, 2016 | 19.50 | 19.80 | 19.45 | 19.74 | 44,990,532 | +0.56(+2.92%) |
Apr 12, 2016 | 18.68 | 19.30 | 18.54 | 19.18 | 45,399,104 | +0.62(+3.35%) |
Apr 11, 2016 | 18.58 | 18.79 | 18.47 | 18.55 | 39,791,384 | +0.43(+2.37%) |
Apr 08, 2016 | 17.76 | 18.13 | 17.72 | 18.12 | 39,422,368 | +1.09(+6.41%) |
Apr 07, 2016 | 17.10 | 17.22 | 16.89 | 17.03 | 25,641,302 | -0.14(-0.83%) |
Apr 06, 2016 | 17.11 | 17.31 | 16.93 | 17.18 | 27,433,954 | -0.15(-0.87%) |
Apr 05, 2016 | 17.26 | 17.59 | 17.06 | 17.33 | 27,710,038 | -0.11(-0.63%) |
Apr 04, 2016 | 17.95 | 18.10 | 17.42 | 17.44 | 36,965,184 | -0.91(-4.98%) |
Apr 01, 2016 | 17.72 | 18.41 | 17.62 | 18.35 | 29,183,068 | +0.40(+2.24%) |
Mar 31, 2016 | 18.35 | 18.47 | 17.82 | 17.95 | 42,681,192 | -0.38(-2.09%) |
Mar 30, 2016 | 18.50 | 18.78 | 18.17 | 18.33 | 38,640,764 | +0.08(+0.45%) |
Mar 29, 2016 | 17.97 | 18.46 | 17.76 | 18.25 | 39,525,852 | +0.04(+0.23%) |
Mar 28, 2016 | 18.07 | 18.28 | 17.84 | 18.21 | 24,995,258 | +0.68(+3.89%) |
Mar 24, 2016 | 17.27 | 17.52 | 17.52 | 17.52 | 23,838,428 | +0.01(+0.04%) |
Mar 23, 2016 | 17.95 | 17.96 | 17.46 | 17.52 | 31,651,062 | -0.86(-4.68%) |
Mar 22, 2016 | 18.22 | 18.55 | 18.18 | 18.38 | 31,463,856 | +0.01(+0.07%) |
Mar 21, 2016 | 18.17 | 18.45 | 18.13 | 18.36 | 31,897,208 | +0.08(+0.41%) |
Mar 18, 2016 | 18.19 | 18.31 | 17.91 | 18.29 | 44,395,492 | +0.24(+1.32%) |
Mar 17, 2016 | 17.83 | 18.25 | 17.41 | 18.05 | 82,878,704 | +1.47(+8.85%) |
Mar 16, 2016 | 15.91 | 16.64 | 15.68 | 16.58 | 46,485,112 | +0.35(+2.19%) |
Mar 15, 2016 | 16.62 | 16.93 | 16.14 | 16.23 | 65,997,548 | -1.11(-6.38%) |
Mar 14, 2016 | 17.69 | 17.91 | 17.32 | 17.33 | 46,619,916 | -0.52(-2.91%) |
Mar 11, 2016 | 17.70 | 17.96 | 17.66 | 17.85 | 37,024,084 | +0.13(+0.73%) |
Mar 10, 2016 | 17.14 | 17.93 | 16.94 | 17.72 | 48,546,036 | +0.53(+3.06%) |
Mar 09, 2016 | 17.41 | 17.43 | 17.02 | 17.20 | 39,594,204 | +0.19(+1.12%) |
Mar 08, 2016 | 17.04 | 17.20 | 16.76 | 17.01 | 40,381,952 | +0.08(+0.44%) |
Mar 07, 2016 | 16.88 | 17.15 | 16.75 | 16.93 | 32,578,864 | -0.12(-0.72%) |
Mar 04, 2016 | 17.13 | 17.26 | 16.78 | 17.05 | 84,954,888 | +0.85(+5.27%) |
Mar 03, 2016 | 15.39 | 16.23 | 15.34 | 16.20 | 63,513,572 | +1.11(+7.37%) |
Mar 02, 2016 | 14.62 | 15.16 | 14.60 | 15.09 | 41,038,584 | +0.37(+2.50%) |