Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.16 | 20.17 | 19.93 | 20.00 | 1,830,067 | -0.14(-0.68%) |
May 27, 2016 | 20.03 | 20.13 | 20.13 | 20.13 | 958,877 | +0.09(+0.44%) |
May 26, 2016 | 20.09 | 20.19 | 19.98 | 20.04 | 1,322,269 | -0.05(-0.24%) |
May 25, 2016 | 20.04 | 20.14 | 19.83 | 20.09 | 1,370,811 | +0.07(+0.36%) |
May 24, 2016 | 19.84 | 20.15 | 19.84 | 20.02 | 1,407,326 | +0.32(+1.60%) |
May 23, 2016 | 19.75 | 19.92 | 19.65 | 19.71 | 1,031,262 | -0.06(-0.33%) |
May 20, 2016 | 19.60 | 19.88 | 19.56 | 19.77 | 1,372,982 | +0.28(+1.45%) |
May 19, 2016 | 19.51 | 19.56 | 19.30 | 19.49 | 918,360 | -0.19(-0.94%) |
May 18, 2016 | 19.64 | 19.90 | 19.46 | 19.67 | 1,251,567 | -0.04(-0.20%) |
May 17, 2016 | 19.99 | 20.04 | 19.54 | 19.71 | 1,261,207 | -0.39(-1.93%) |
May 16, 2016 | 19.92 | 20.31 | 19.92 | 20.10 | 1,258,168 | +0.12(+0.61%) |
May 13, 2016 | 20.01 | 20.11 | 19.82 | 19.98 | 1,074,228 | -0.04(-0.20%) |
May 12, 2016 | 19.59 | 20.08 | 19.50 | 20.02 | 1,732,022 | +0.48(+2.44%) |
May 11, 2016 | 19.89 | 19.92 | 19.46 | 19.54 | 1,763,955 | -0.38(-1.91%) |
May 10, 2016 | 19.87 | 19.95 | 19.79 | 19.92 | 1,193,275 | +0.15(+0.78%) |
May 09, 2016 | 19.55 | 19.93 | 19.55 | 19.77 | 2,120,296 | +0.27(+1.37%) |
May 06, 2016 | 19.20 | 19.62 | 19.20 | 19.50 | 2,464,336 | +0.25(+1.30%) |
May 05, 2016 | 19.12 | 19.40 | 19.04 | 19.25 | 2,534,926 | +0.19(+1.02%) |
May 04, 2016 | 18.63 | 19.12 | 18.54 | 19.06 | 1,555,789 | +0.37(+1.99%) |
May 03, 2016 | 18.84 | 18.98 | 18.50 | 18.69 | 1,058,901 | -0.20(-1.07%) |
May 02, 2016 | 18.63 | 18.94 | 18.60 | 18.89 | 1,365,072 | +0.36(+1.96%) |
Apr 29, 2016 | 18.69 | 18.72 | 18.30 | 18.53 | 2,025,161 | -0.19(-0.99%) |
Apr 28, 2016 | 18.65 | 18.97 | 18.62 | 18.71 | 1,256,798 | +0.03(+0.17%) |
Apr 27, 2016 | 18.71 | 18.72 | 18.44 | 18.68 | 1,557,103 | +0.00(+0.00%) |
Apr 26, 2016 | 18.51 | 18.72 | 18.43 | 18.68 | 1,739,876 | +0.17(+0.92%) |
Apr 25, 2016 | 18.20 | 18.51 | 17.98 | 18.51 | 1,393,078 | +0.30(+1.64%) |
Apr 22, 2016 | 18.18 | 18.34 | 18.14 | 18.21 | 1,712,247 | +0.13(+0.71%) |
Apr 21, 2016 | 18.46 | 18.46 | 18.03 | 18.08 | 1,379,541 | -0.34(-1.84%) |
Apr 20, 2016 | 18.60 | 18.64 | 18.38 | 18.42 | 1,272,468 | -0.15(-0.78%) |
Apr 19, 2016 | 18.47 | 18.60 | 18.32 | 18.57 | 1,088,749 | +0.18(+0.97%) |
Apr 18, 2016 | 18.22 | 18.40 | 18.09 | 18.39 | 1,508,769 | +0.17(+0.93%) |
Apr 15, 2016 | 18.13 | 18.27 | 18.11 | 18.22 | 1,345,223 | +0.11(+0.58%) |
Apr 14, 2016 | 18.24 | 18.30 | 18.11 | 18.11 | 2,103,552 | -0.16(-0.88%) |
Apr 13, 2016 | 18.38 | 18.41 | 18.21 | 18.28 | 1,195,987 | -0.03(-0.18%) |
Apr 12, 2016 | 18.35 | 18.41 | 18.15 | 18.31 | 1,704,780 | +0.03(+0.18%) |
Apr 11, 2016 | 18.22 | 18.32 | 18.13 | 18.28 | 2,144,208 | +0.09(+0.49%) |
Apr 08, 2016 | 18.18 | 18.32 | 18.01 | 18.19 | 1,996,251 | +0.11(+0.58%) |
Apr 07, 2016 | 17.99 | 18.13 | 17.94 | 18.08 | 1,761,419 | +0.02(+0.13%) |
Apr 06, 2016 | 18.30 | 18.32 | 18.01 | 18.06 | 2,158,106 | -0.27(-1.45%) |
Apr 05, 2016 | 18.24 | 18.37 | 18.18 | 18.32 | 1,696,122 | +0.00(+0.00%) |
Apr 04, 2016 | 18.25 | 18.42 | 18.21 | 18.32 | 2,118,251 | +0.06(+0.35%) |
Apr 01, 2016 | 18.28 | 18.34 | 18.13 | 18.26 | 2,929,076 | -0.11(-0.57%) |
Mar 31, 2016 | 18.42 | 18.58 | 18.36 | 18.37 | 9,086,691 | -0.16(-0.87%) |
Mar 30, 2016 | 18.58 | 18.67 | 18.49 | 18.53 | 3,609,846 | -0.03(-0.17%) |
Mar 29, 2016 | 18.40 | 18.62 | 18.37 | 18.56 | 22,558,322 | +0.23(+1.23%) |
Mar 28, 2016 | 18.15 | 18.40 | 18.07 | 18.33 | 9,471,305 | +0.70(+4.00%) |
Mar 24, 2016 | 17.54 | 17.63 | 17.63 | 17.63 | 615,676 | +0.04(+0.23%) |
Mar 23, 2016 | 17.68 | 17.77 | 17.59 | 17.59 | 954,429 | -0.05(-0.27%) |
Mar 22, 2016 | 17.58 | 17.69 | 17.52 | 17.64 | 951,427 | -0.01(-0.05%) |
Mar 21, 2016 | 17.84 | 17.94 | 17.63 | 17.64 | 843,837 | -0.26(-1.48%) |
Mar 18, 2016 | 18.14 | 18.18 | 17.88 | 17.91 | 1,341,854 | -0.13(-0.71%) |
Mar 17, 2016 | 17.79 | 18.20 | 17.71 | 18.04 | 1,112,803 | +0.19(+1.08%) |
Mar 16, 2016 | 17.47 | 17.86 | 17.46 | 17.84 | 732,874 | +0.29(+1.64%) |
Mar 15, 2016 | 17.47 | 17.62 | 17.47 | 17.56 | 830,095 | -0.06(-0.32%) |
Mar 14, 2016 | 17.52 | 17.64 | 17.40 | 17.61 | 757,298 | +0.04(+0.23%) |
Mar 11, 2016 | 17.55 | 17.63 | 17.45 | 17.57 | 1,182,867 | +0.25(+1.43%) |
Mar 10, 2016 | 17.52 | 17.56 | 17.20 | 17.32 | 1,582,656 | -0.10(-0.55%) |
Mar 09, 2016 | 17.45 | 17.64 | 17.32 | 17.42 | 1,354,596 | +0.00(+0.00%) |
Mar 08, 2016 | 17.72 | 17.72 | 17.40 | 17.42 | 1,235,625 | -0.30(-1.72%) |
Mar 07, 2016 | 17.64 | 17.79 | 17.55 | 17.72 | 840,072 | +0.00(+0.00%) |
Mar 04, 2016 | 17.64 | 17.76 | 17.52 | 17.72 | 1,054,068 | +0.07(+0.41%) |
Mar 03, 2016 | 17.56 | 17.67 | 17.51 | 17.65 | 1,320,247 | +0.09(+0.50%) |
Mar 02, 2016 | 17.48 | 17.59 | 17.23 | 17.56 | 1,076,690 | +0.05(+0.27%) |