Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.59 | 17.76 | 17.22 | 17.32 | 28,783,342 | -0.25(-1.40%) |
May 27, 2016 | 17.72 | 17.57 | 17.57 | 17.57 | 23,305,612 | -0.37(-2.05%) |
May 26, 2016 | 18.02 | 18.18 | 17.86 | 17.93 | 13,197,603 | +0.16(+0.92%) |
May 25, 2016 | 18.05 | 18.24 | 17.69 | 17.77 | 21,769,868 | -0.10(-0.53%) |
May 24, 2016 | 18.12 | 18.20 | 17.69 | 17.86 | 31,761,628 | +0.13(+0.73%) |
May 23, 2016 | 17.71 | 17.97 | 17.65 | 17.74 | 34,382,464 | -0.55(-3.02%) |
May 20, 2016 | 18.31 | 18.49 | 18.18 | 18.29 | 23,350,982 | +0.26(+1.43%) |
May 19, 2016 | 17.91 | 18.10 | 17.73 | 18.03 | 28,971,046 | -0.19(-1.05%) |
May 18, 2016 | 18.33 | 18.76 | 18.20 | 18.22 | 36,808,380 | -0.52(-2.80%) |
May 17, 2016 | 18.92 | 19.00 | 18.58 | 18.74 | 22,231,426 | -0.31(-1.64%) |
May 16, 2016 | 19.02 | 19.26 | 19.00 | 19.06 | 18,820,540 | +0.13(+0.68%) |
May 13, 2016 | 19.49 | 19.61 | 18.82 | 18.93 | 31,591,882 | -0.84(-4.27%) |
May 12, 2016 | 19.72 | 19.99 | 19.29 | 19.77 | 34,514,788 | +0.01(+0.03%) |
May 11, 2016 | 20.11 | 20.13 | 19.64 | 19.76 | 31,650,786 | +0.03(+0.17%) |
May 10, 2016 | 19.17 | 19.76 | 19.10 | 19.73 | 36,667,408 | +1.02(+5.46%) |
May 09, 2016 | 18.77 | 18.80 | 17.63 | 18.71 | 58,700,776 | -0.33(-1.72%) |
May 06, 2016 | 18.70 | 19.08 | 18.63 | 19.04 | 19,440,064 | +0.22(+1.16%) |
May 05, 2016 | 19.42 | 19.46 | 18.66 | 18.82 | 23,353,672 | -0.33(-1.74%) |
May 04, 2016 | 18.93 | 19.27 | 18.82 | 19.15 | 31,288,764 | +0.29(+1.55%) |
May 03, 2016 | 19.22 | 19.24 | 18.84 | 18.86 | 37,145,136 | -0.85(-4.33%) |
May 02, 2016 | 19.78 | 19.84 | 19.57 | 19.71 | 22,859,442 | -0.38(-1.88%) |
Apr 29, 2016 | 20.28 | 20.40 | 19.88 | 20.09 | 32,312,994 | +0.15(+0.75%) |
Apr 28, 2016 | 19.87 | 20.28 | 19.83 | 19.94 | 21,176,766 | +0.03(+0.17%) |
Apr 27, 2016 | 19.65 | 19.95 | 19.48 | 19.91 | 28,153,318 | +0.48(+2.49%) |
Apr 26, 2016 | 19.04 | 19.43 | 18.92 | 19.42 | 22,376,568 | +0.59(+3.15%) |
Apr 25, 2016 | 19.22 | 19.22 | 18.77 | 18.83 | 20,264,576 | -0.26(-1.36%) |
Apr 22, 2016 | 18.95 | 19.26 | 18.91 | 19.09 | 29,035,930 | -0.05(-0.25%) |
Apr 21, 2016 | 19.47 | 19.56 | 19.05 | 19.14 | 27,042,192 | -0.31(-1.58%) |
Apr 20, 2016 | 19.40 | 19.64 | 19.25 | 19.44 | 22,949,348 | -0.18(-0.94%) |
Apr 19, 2016 | 19.23 | 19.63 | 19.17 | 19.63 | 34,518,164 | +0.75(+3.97%) |
Apr 18, 2016 | 18.91 | 19.31 | 18.80 | 18.88 | 37,064,448 | -0.59(-3.01%) |
Apr 15, 2016 | 19.34 | 19.50 | 19.21 | 19.46 | 39,702,760 | +0.03(+0.14%) |
Apr 14, 2016 | 19.57 | 19.59 | 19.18 | 19.44 | 38,046,148 | -0.25(-1.28%) |
Apr 13, 2016 | 19.45 | 19.75 | 19.40 | 19.69 | 45,095,156 | +0.56(+2.92%) |
Apr 12, 2016 | 18.64 | 19.25 | 18.50 | 19.13 | 45,504,676 | +0.62(+3.35%) |
Apr 11, 2016 | 18.53 | 18.74 | 18.42 | 18.51 | 39,883,916 | +0.43(+2.37%) |
Apr 08, 2016 | 17.72 | 18.09 | 17.67 | 18.08 | 39,514,040 | +1.09(+6.41%) |
Apr 07, 2016 | 17.06 | 17.18 | 16.85 | 16.99 | 25,700,930 | -0.14(-0.83%) |
Apr 06, 2016 | 17.08 | 17.27 | 16.89 | 17.14 | 27,497,748 | -0.15(-0.87%) |
Apr 05, 2016 | 17.22 | 17.55 | 17.02 | 17.29 | 27,774,476 | -0.11(-0.63%) |
Apr 04, 2016 | 17.91 | 18.06 | 17.37 | 17.40 | 37,051,144 | -0.91(-4.98%) |
Apr 01, 2016 | 17.68 | 18.37 | 17.58 | 18.31 | 29,250,932 | +0.40(+2.24%) |
Mar 31, 2016 | 18.31 | 18.43 | 17.78 | 17.91 | 42,780,444 | -0.38(-2.08%) |
Mar 30, 2016 | 18.46 | 18.74 | 18.12 | 18.29 | 38,730,620 | +0.08(+0.45%) |
Mar 29, 2016 | 17.93 | 18.42 | 17.72 | 18.21 | 39,617,764 | +0.04(+0.22%) |
Mar 28, 2016 | 18.03 | 18.24 | 17.80 | 18.16 | 25,053,382 | +0.68(+3.89%) |
Mar 24, 2016 | 17.23 | 17.48 | 17.48 | 17.48 | 23,893,862 | +0.01(+0.04%) |
Mar 23, 2016 | 17.91 | 17.92 | 17.42 | 17.48 | 31,724,664 | -0.86(-4.68%) |
Mar 22, 2016 | 18.18 | 18.50 | 18.13 | 18.33 | 31,537,024 | +0.01(+0.07%) |
Mar 21, 2016 | 18.13 | 18.40 | 18.09 | 18.32 | 31,971,382 | +0.07(+0.41%) |
Mar 18, 2016 | 18.15 | 18.27 | 17.87 | 18.25 | 44,498,732 | +0.24(+1.32%) |
Mar 17, 2016 | 17.79 | 18.21 | 17.37 | 18.01 | 83,071,424 | +1.46(+8.85%) |
Mar 16, 2016 | 15.88 | 16.60 | 15.64 | 16.54 | 46,593,212 | +0.35(+2.19%) |
Mar 15, 2016 | 16.58 | 16.89 | 16.10 | 16.19 | 66,151,016 | -1.10(-6.38%) |
Mar 14, 2016 | 17.65 | 17.86 | 17.28 | 17.29 | 46,728,328 | -0.52(-2.91%) |
Mar 11, 2016 | 17.66 | 17.92 | 17.62 | 17.81 | 37,110,180 | +0.13(+0.73%) |
Mar 10, 2016 | 17.10 | 17.89 | 16.91 | 17.68 | 48,658,928 | +0.52(+3.06%) |
Mar 09, 2016 | 17.37 | 17.39 | 16.98 | 17.16 | 39,686,280 | +0.19(+1.12%) |
Mar 08, 2016 | 17.00 | 17.16 | 16.72 | 16.97 | 40,475,856 | +0.07(+0.44%) |
Mar 07, 2016 | 16.84 | 17.11 | 16.71 | 16.89 | 32,654,624 | -0.12(-0.72%) |
Mar 04, 2016 | 17.09 | 17.22 | 16.74 | 17.01 | 85,152,440 | +0.85(+5.27%) |
Mar 03, 2016 | 15.35 | 16.20 | 15.31 | 16.16 | 63,661,268 | +1.11(+7.37%) |
Mar 02, 2016 | 14.59 | 15.12 | 14.56 | 15.05 | 41,134,016 | +0.37(+2.50%) |