Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.85 | 18.89 | 18.64 | 18.81 | 11,056,436 | -0.03(-0.17%) |
May 27, 2016 | 18.78 | 18.85 | 18.85 | 18.85 | 5,917,820 | +0.09(+0.47%) |
May 26, 2016 | 18.62 | 18.83 | 18.57 | 18.76 | 6,458,733 | +0.16(+0.86%) |
May 25, 2016 | 18.48 | 18.68 | 18.27 | 18.60 | 12,982,922 | -0.06(-0.32%) |
May 24, 2016 | 18.51 | 18.66 | 18.50 | 18.66 | 9,930,321 | +0.14(+0.77%) |
May 23, 2016 | 18.84 | 18.88 | 18.50 | 18.52 | 7,767,022 | -0.30(-1.58%) |
May 20, 2016 | 18.82 | 18.84 | 18.66 | 18.81 | 6,875,810 | +0.05(+0.26%) |
May 19, 2016 | 18.45 | 18.81 | 18.42 | 18.77 | 8,765,263 | +0.18(+0.98%) |
May 18, 2016 | 18.78 | 18.84 | 18.48 | 18.58 | 11,554,841 | -0.27(-1.43%) |
May 17, 2016 | 19.06 | 19.12 | 18.74 | 18.85 | 8,236,719 | -0.21(-1.09%) |
May 16, 2016 | 19.13 | 19.22 | 18.96 | 19.06 | 8,480,809 | -0.12(-0.63%) |
May 13, 2016 | 19.41 | 19.43 | 19.10 | 19.18 | 6,006,693 | -0.29(-1.47%) |
May 12, 2016 | 19.40 | 19.53 | 19.20 | 19.47 | 9,092,273 | +0.07(+0.34%) |
May 11, 2016 | 19.16 | 19.44 | 19.10 | 19.40 | 7,438,667 | +0.25(+1.31%) |
May 10, 2016 | 19.22 | 19.27 | 19.06 | 19.15 | 9,496,537 | -0.03(-0.14%) |
May 09, 2016 | 19.41 | 19.46 | 19.15 | 19.18 | 9,121,949 | -0.23(-1.21%) |
May 06, 2016 | 19.13 | 19.56 | 19.12 | 19.41 | 10,800,232 | +0.16(+0.85%) |
May 05, 2016 | 19.15 | 19.48 | 19.12 | 19.25 | 12,247,563 | +0.07(+0.34%) |
May 04, 2016 | 18.91 | 19.32 | 18.91 | 19.18 | 10,766,741 | +0.26(+1.38%) |
May 03, 2016 | 19.05 | 19.14 | 18.80 | 18.92 | 11,716,261 | -0.17(-0.88%) |
May 02, 2016 | 19.18 | 19.25 | 18.94 | 19.09 | 7,015,967 | +0.00(+0.00%) |
Apr 29, 2016 | 18.98 | 19.15 | 18.82 | 19.09 | 9,837,689 | -0.04(-0.20%) |
Apr 28, 2016 | 19.06 | 19.32 | 18.98 | 19.13 | 7,789,456 | -0.10(-0.54%) |
Apr 27, 2016 | 18.89 | 19.37 | 18.87 | 19.23 | 9,576,151 | +0.40(+2.11%) |
Apr 26, 2016 | 18.67 | 18.90 | 18.62 | 18.84 | 10,253,946 | +0.24(+1.32%) |
Apr 25, 2016 | 18.44 | 18.62 | 18.36 | 18.59 | 7,836,875 | +0.04(+0.23%) |
Apr 22, 2016 | 18.26 | 18.59 | 18.24 | 18.55 | 8,586,036 | +0.40(+2.19%) |
Apr 21, 2016 | 18.36 | 18.41 | 18.05 | 18.15 | 10,538,749 | -0.26(-1.39%) |
Apr 20, 2016 | 18.93 | 18.99 | 18.36 | 18.41 | 8,608,998 | -0.53(-2.79%) |
Apr 19, 2016 | 18.82 | 19.03 | 18.73 | 18.93 | 11,858,512 | +0.20(+1.07%) |
Apr 18, 2016 | 18.59 | 18.79 | 18.43 | 18.73 | 9,226,886 | +0.03(+0.17%) |
Apr 15, 2016 | 19.01 | 19.01 | 18.69 | 18.70 | 19,315,316 | -0.31(-1.63%) |
Apr 14, 2016 | 18.91 | 19.11 | 18.88 | 19.01 | 6,992,398 | +0.10(+0.52%) |
Apr 13, 2016 | 19.09 | 19.09 | 18.83 | 18.91 | 6,642,411 | -0.17(-0.91%) |
Apr 12, 2016 | 18.78 | 19.11 | 18.72 | 19.09 | 11,161,157 | +0.29(+1.56%) |
Apr 11, 2016 | 18.89 | 19.07 | 18.76 | 18.79 | 6,822,957 | -0.09(-0.46%) |
Apr 08, 2016 | 18.81 | 19.06 | 18.81 | 18.88 | 8,988,436 | +0.19(+1.02%) |
Apr 07, 2016 | 18.67 | 18.82 | 18.62 | 18.69 | 8,268,782 | +0.02(+0.12%) |
Apr 06, 2016 | 18.77 | 18.83 | 18.55 | 18.67 | 14,843,513 | -0.16(-0.84%) |
Apr 05, 2016 | 19.22 | 19.23 | 18.80 | 18.82 | 11,256,055 | -0.50(-2.56%) |
Apr 04, 2016 | 19.42 | 19.46 | 19.26 | 19.32 | 8,214,218 | -0.08(-0.42%) |
Apr 01, 2016 | 19.44 | 19.56 | 19.23 | 19.40 | 14,032,553 | -0.11(-0.56%) |
Mar 31, 2016 | 19.34 | 19.56 | 19.34 | 19.51 | 13,286,107 | +0.23(+1.21%) |
Mar 30, 2016 | 19.45 | 19.46 | 19.27 | 19.28 | 7,793,088 | -0.14(-0.73%) |
Mar 29, 2016 | 19.17 | 19.46 | 18.96 | 19.42 | 13,901,075 | +0.29(+1.51%) |
Mar 28, 2016 | 19.19 | 19.31 | 19.01 | 19.13 | 8,331,133 | -0.08(-0.43%) |
Mar 24, 2016 | 18.89 | 19.21 | 19.21 | 19.21 | 11,048,785 | +0.32(+1.70%) |
Mar 23, 2016 | 19.03 | 19.31 | 18.77 | 18.89 | 21,257,056 | -0.15(-0.80%) |
Mar 22, 2016 | 18.96 | 19.15 | 18.84 | 19.04 | 7,160,639 | +0.07(+0.34%) |
Mar 21, 2016 | 18.91 | 19.09 | 18.86 | 18.98 | 10,734,849 | +0.02(+0.12%) |
Mar 18, 2016 | 19.03 | 19.10 | 18.86 | 18.95 | 18,610,572 | -0.04(-0.20%) |
Mar 17, 2016 | 18.97 | 19.04 | 18.80 | 18.99 | 10,019,961 | +0.07(+0.37%) |
Mar 16, 2016 | 18.71 | 18.96 | 18.52 | 18.92 | 9,188,789 | +0.15(+0.81%) |
Mar 15, 2016 | 18.78 | 18.91 | 18.64 | 18.77 | 9,228,507 | -0.08(-0.43%) |
Mar 14, 2016 | 18.86 | 18.97 | 18.76 | 18.85 | 8,736,223 | -0.04(-0.23%) |
Mar 11, 2016 | 19.00 | 19.03 | 18.74 | 18.90 | 10,494,929 | +0.00(+0.00%) |
Mar 10, 2016 | 18.63 | 18.96 | 18.56 | 18.90 | 14,099,264 | +0.30(+1.64%) |
Mar 09, 2016 | 18.54 | 18.69 | 18.47 | 18.59 | 13,157,744 | -0.03(-0.18%) |
Mar 08, 2016 | 18.44 | 18.67 | 18.17 | 18.62 | 16,405,884 | +0.17(+0.91%) |
Mar 07, 2016 | 18.22 | 18.52 | 18.12 | 18.45 | 12,690,816 | +0.30(+1.68%) |
Mar 04, 2016 | 17.88 | 18.25 | 17.80 | 18.15 | 15,510,466 | +0.15(+0.85%) |
Mar 03, 2016 | 17.61 | 18.01 | 17.42 | 18.00 | 16,846,338 | +0.41(+2.35%) |
Mar 02, 2016 | 17.20 | 17.60 | 16.80 | 17.58 | 13,563,128 | +0.30(+1.73%) |