Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.70 | 22.56 | 21.45 | 21.92 | 13,093,548 | +0.37(+1.72%) |
May 30, 2016 | 21.45 | 21.74 | 21.41 | 21.55 | 984,451 | -0.12(-0.55%) |
May 27, 2016 | 22.10 | 22.45 | 21.56 | 21.67 | 4,738,527 | -0.54(-2.43%) |
May 26, 2016 | 22.84 | 23.07 | 22.05 | 22.21 | 4,045,102 | -0.29(-1.29%) |
May 25, 2016 | 21.93 | 22.79 | 21.30 | 22.50 | 6,248,161 | +0.26(+1.17%) |
May 24, 2016 | 23.04 | 23.37 | 22.20 | 22.24 | 6,603,158 | -1.63(-6.83%) |
May 20, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.11(+0.46%) | |
May 19, 2016 | 22.67 | 23.99 | 22.39 | 23.76 | 6,194,262 | +0.82(+3.57%) |
May 18, 2016 | 24.70 | 25.01 | 22.90 | 22.94 | 7,226,695 | -2.05(-8.20%) |
May 17, 2016 | 24.38 | 25.44 | 24.18 | 24.99 | 5,524,543 | +0.58(+2.38%) |
May 16, 2016 | 24.35 | 24.65 | 24.06 | 24.41 | 5,770,603 | +0.55(+2.31%) |
May 13, 2016 | 23.33 | 24.20 | 23.33 | 23.86 | 4,475,923 | +0.59(+2.54%) |
May 12, 2016 | 23.60 | 23.88 | 23.05 | 23.27 | 3,341,974 | -0.44(-1.86%) |
May 11, 2016 | 23.76 | 24.15 | 22.95 | 23.71 | 5,180,288 | +0.52(+2.24%) |
May 10, 2016 | 22.56 | 23.25 | 22.25 | 23.19 | 3,414,519 | +0.67(+2.98%) |
May 09, 2016 | 23.12 | 23.20 | 22.49 | 22.52 | 3,429,407 | -1.31(-5.50%) |
May 06, 2016 | 23.45 | 24.29 | 23.44 | 23.83 | 4,782,247 | +0.83(+3.61%) |
May 05, 2016 | 22.80 | 23.35 | 22.51 | 23.00 | 3,999,891 | +0.52(+2.31%) |
May 04, 2016 | 22.89 | 23.64 | 22.29 | 22.48 | 4,332,577 | -0.85(-3.64%) |
May 03, 2016 | 23.62 | 23.86 | 23.04 | 23.33 | 4,655,445 | -0.63(-2.63%) |
May 02, 2016 | 24.38 | 24.43 | 23.65 | 23.96 | 6,013,346 | -0.33(-1.36%) |
Apr 29, 2016 | 22.50 | 24.33 | 22.47 | 24.29 | 7,242,497 | +2.26(+10.26%) |
Apr 28, 2016 | 21.13 | 22.14 | 21.12 | 22.03 | 4,303,683 | +1.05(+5.00%) |
Apr 27, 2016 | 20.96 | 21.05 | 20.47 | 20.98 | 4,668,844 | +0.20(+0.96%) |
Apr 26, 2016 | 20.46 | 20.92 | 20.28 | 20.78 | 4,222,528 | +0.29(+1.42%) |
Apr 25, 2016 | 20.60 | 20.64 | 20.29 | 20.49 | 3,011,102 | +0.08(+0.39%) |
Apr 22, 2016 | 20.42 | 20.91 | 20.12 | 20.41 | 4,398,254 | -0.38(-1.83%) |
Apr 21, 2016 | 20.56 | 21.22 | 20.35 | 20.79 | 6,731,654 | +0.73(+3.64%) |
Apr 20, 2016 | 20.71 | 21.09 | 19.73 | 20.06 | 5,794,760 | -0.64(-3.09%) |
Apr 19, 2016 | 20.79 | 21.00 | 20.40 | 20.70 | 4,629,006 | +0.45(+2.22%) |
Apr 18, 2016 | 20.53 | 20.54 | 19.97 | 20.25 | 3,035,841 | +0.14(+0.70%) |
Apr 15, 2016 | 19.90 | 20.24 | 19.59 | 20.11 | 3,458,419 | +0.30(+1.51%) |
Apr 14, 2016 | 20.48 | 20.68 | 19.38 | 19.81 | 6,057,412 | -0.75(-3.65%) |
Apr 13, 2016 | 20.52 | 20.75 | 20.31 | 20.56 | 4,100,345 | -0.31(-1.49%) |
Apr 12, 2016 | 21.00 | 21.32 | 20.54 | 20.87 | 5,000,232 | -0.17(-0.81%) |
Apr 11, 2016 | 19.98 | 21.10 | 19.96 | 21.04 | 5,318,135 | +1.29(+6.53%) |
Apr 08, 2016 | 19.07 | 19.92 | 19.06 | 19.75 | 4,191,217 | +0.64(+3.35%) |
Apr 07, 2016 | 18.74 | 19.32 | 18.73 | 19.11 | 5,039,698 | +0.83(+4.54%) |
Apr 06, 2016 | 18.32 | 18.54 | 18.10 | 18.28 | 5,116,372 | -0.18(-0.98%) |
Apr 05, 2016 | 18.22 | 18.49 | 17.87 | 18.46 | 3,999,043 | +0.82(+4.65%) |
Apr 04, 2016 | 17.71 | 17.86 | 17.48 | 17.64 | 2,576,453 | -0.14(-0.79%) |
Apr 01, 2016 | 17.28 | 17.84 | 17.09 | 17.78 | 4,331,402 | +0.14(+0.79%) |
Mar 31, 2016 | 18.03 | 18.08 | 17.62 | 17.64 | 4,383,452 | -0.18(-1.01%) |
Mar 30, 2016 | 18.20 | 18.24 | 17.51 | 17.82 | 6,073,098 | -0.54(-2.94%) |
Mar 29, 2016 | 18.07 | 18.51 | 17.82 | 18.36 | 5,094,726 | +0.39(+2.17%) |
Mar 28, 2016 | 17.93 | 18.09 | 17.61 | 17.97 | 3,435,413 | +0.01(+0.06%) |
Mar 24, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.42(+2.39%) | |
Mar 23, 2016 | 18.32 | 18.32 | 17.48 | 17.54 | 6,591,105 | -1.37(-7.24%) |
Mar 22, 2016 | 19.60 | 19.72 | 18.84 | 18.91 | 4,335,003 | -0.30(-1.56%) |
Mar 21, 2016 | 19.07 | 19.48 | 19.01 | 19.21 | 4,496,525 | +0.09(+0.47%) |
Mar 18, 2016 | 19.00 | 19.55 | 18.86 | 19.12 | 10,156,059 | -0.09(-0.47%) |
Mar 17, 2016 | 19.86 | 20.17 | 19.17 | 19.21 | 6,882,053 | -0.72(-3.61%) |
Mar 16, 2016 | 18.60 | 19.97 | 18.35 | 19.93 | 6,528,817 | +0.95(+5.01%) |
Mar 15, 2016 | 18.38 | 19.04 | 18.19 | 18.98 | 5,695,389 | +0.83(+4.57%) |
Mar 14, 2016 | 18.65 | 18.94 | 18.13 | 18.15 | 6,723,803 | -0.30(-1.63%) |
Mar 11, 2016 | 18.69 | 18.95 | 18.33 | 18.45 | 5,593,902 | -0.47(-2.48%) |
Mar 10, 2016 | 18.59 | 19.09 | 18.44 | 18.92 | 7,994,100 | +0.78(+4.30%) |
Mar 09, 2016 | 17.30 | 18.27 | 16.95 | 18.14 | 6,591,785 | +0.28(+1.57%) |
Mar 08, 2016 | 18.94 | 19.13 | 17.60 | 17.86 | 7,156,334 | -0.58(-3.15%) |
Mar 07, 2016 | 18.63 | 19.54 | 18.08 | 18.44 | 7,518,482 | +0.16(+0.88%) |
Mar 04, 2016 | 18.84 | 19.85 | 18.15 | 18.28 | 8,045,927 | -0.36(-1.93%) |
Mar 03, 2016 | 18.31 | 18.90 | 18.24 | 18.64 | 5,894,769 | +0.41(+2.25%) |
Mar 02, 2016 | 17.96 | 18.30 | 17.85 | 18.23 | 5,469,799 | +0.41(+2.30%) |