Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.32 | 25.50 | 23.10 | 24.57 | 2,516,800 | -0.67(-2.65%) |
May 27, 2016 | 26.61 | 25.24 | 25.24 | 25.24 | 404,948 | -1.27(-4.79%) |
May 26, 2016 | 26.89 | 27.02 | 26.43 | 26.51 | 160,967 | -0.39(-1.46%) |
May 25, 2016 | 26.66 | 27.00 | 26.58 | 26.90 | 69,685 | +0.04(+0.14%) |
May 24, 2016 | 26.56 | 27.03 | 26.56 | 26.86 | 131,777 | +0.49(+1.84%) |
May 23, 2016 | 26.29 | 26.54 | 26.26 | 26.38 | 93,582 | +0.02(+0.09%) |
May 20, 2016 | 26.30 | 26.39 | 26.06 | 26.36 | 59,685 | +0.16(+0.62%) |
May 19, 2016 | 26.04 | 26.25 | 25.84 | 26.19 | 70,947 | +0.02(+0.06%) |
May 18, 2016 | 26.43 | 26.43 | 25.98 | 26.18 | 210,038 | -0.32(-1.22%) |
May 17, 2016 | 26.79 | 26.98 | 26.23 | 26.50 | 150,785 | -0.41(-1.52%) |
May 16, 2016 | 26.56 | 27.20 | 26.56 | 26.91 | 203,482 | +0.35(+1.30%) |
May 13, 2016 | 26.90 | 27.03 | 26.49 | 26.56 | 123,204 | -0.35(-1.29%) |
May 12, 2016 | 26.53 | 27.03 | 26.50 | 26.91 | 128,001 | +0.43(+1.63%) |
May 11, 2016 | 26.66 | 26.71 | 26.38 | 26.48 | 110,463 | -0.22(-0.84%) |
May 10, 2016 | 26.32 | 26.73 | 26.29 | 26.70 | 77,551 | +0.36(+1.37%) |
May 09, 2016 | 26.00 | 26.39 | 25.81 | 26.34 | 97,781 | +0.39(+1.51%) |
May 06, 2016 | 24.88 | 26.05 | 24.88 | 25.95 | 233,659 | +1.13(+4.56%) |
May 05, 2016 | 26.39 | 24.66 | 24.70 | 24.82 | 309,470 | +0.15(+0.62%) |
May 04, 2016 | 24.57 | 24.96 | 24.26 | 24.66 | 132,833 | +0.05(+0.22%) |
May 03, 2016 | 24.45 | 24.93 | 24.45 | 24.61 | 139,509 | -0.04(-0.16%) |
May 02, 2016 | 24.35 | 24.70 | 24.00 | 24.65 | 163,513 | +0.37(+1.52%) |
Apr 29, 2016 | 24.11 | 24.36 | 23.89 | 24.28 | 118,771 | +0.02(+0.06%) |
Apr 28, 2016 | 23.96 | 24.29 | 23.96 | 24.26 | 91,965 | +0.06(+0.25%) |
Apr 27, 2016 | 23.67 | 24.25 | 23.50 | 24.20 | 151,788 | +0.47(+1.98%) |
Apr 26, 2016 | 23.41 | 23.92 | 23.41 | 23.73 | 83,633 | +0.32(+1.35%) |
Apr 25, 2016 | 23.46 | 23.55 | 23.29 | 23.41 | 57,761 | -0.06(-0.26%) |
Apr 22, 2016 | 23.11 | 23.50 | 22.98 | 23.48 | 74,364 | +0.44(+1.91%) |
Apr 21, 2016 | 23.60 | 23.61 | 23.04 | 23.04 | 50,057 | -0.54(-2.29%) |
Apr 20, 2016 | 23.45 | 23.73 | 23.30 | 23.58 | 45,637 | +0.12(+0.49%) |
Apr 19, 2016 | 23.82 | 24.03 | 23.33 | 23.46 | 134,965 | -0.21(-0.88%) |
Apr 18, 2016 | 23.47 | 23.73 | 23.30 | 23.67 | 58,675 | +0.33(+1.42%) |
Apr 15, 2016 | 23.29 | 23.65 | 23.10 | 23.34 | 98,847 | -0.02(-0.07%) |
Apr 14, 2016 | 23.52 | 23.65 | 23.21 | 23.35 | 69,164 | -0.12(-0.49%) |
Apr 13, 2016 | 23.19 | 23.65 | 23.03 | 23.47 | 79,239 | +0.37(+1.60%) |
Apr 12, 2016 | 22.95 | 23.31 | 22.88 | 23.10 | 64,487 | +0.15(+0.64%) |
Apr 11, 2016 | 23.15 | 23.39 | 22.94 | 22.95 | 57,555 | -0.17(-0.73%) |
Apr 08, 2016 | 22.85 | 23.26 | 22.75 | 23.12 | 87,218 | +0.37(+1.62%) |
Apr 07, 2016 | 22.78 | 23.13 | 22.58 | 22.75 | 98,559 | -0.18(-0.77%) |
Apr 06, 2016 | 23.11 | 23.20 | 22.71 | 22.93 | 57,152 | -0.08(-0.33%) |
Apr 05, 2016 | 23.03 | 23.20 | 22.88 | 23.01 | 73,068 | -0.22(-0.93%) |
Apr 04, 2016 | 22.98 | 23.24 | 22.78 | 23.22 | 95,742 | +0.08(+0.33%) |
Apr 01, 2016 | 23.18 | 23.38 | 22.98 | 23.15 | 82,311 | -0.10(-0.43%) |
Mar 31, 2016 | 23.21 | 23.52 | 23.17 | 23.25 | 146,598 | +0.16(+0.70%) |
Mar 30, 2016 | 22.92 | 23.17 | 22.63 | 23.08 | 141,213 | +0.28(+1.25%) |
Mar 29, 2016 | 22.22 | 22.86 | 22.22 | 22.80 | 78,397 | +0.49(+2.21%) |
Mar 28, 2016 | 22.51 | 22.60 | 22.10 | 22.31 | 65,045 | -0.20(-0.89%) |
Mar 24, 2016 | 22.28 | 22.51 | 22.51 | 22.51 | 107,406 | +0.17(+0.76%) |
Mar 23, 2016 | 22.27 | 22.59 | 22.10 | 22.34 | 123,362 | +0.08(+0.38%) |
Mar 22, 2016 | 21.88 | 22.32 | 21.79 | 22.25 | 159,945 | +0.33(+1.51%) |
Mar 21, 2016 | 22.17 | 22.30 | 21.82 | 21.92 | 117,381 | -0.26(-1.18%) |
Mar 18, 2016 | 22.34 | 22.53 | 22.14 | 22.18 | 170,234 | -0.05(-0.21%) |
Mar 17, 2016 | 21.77 | 22.33 | 21.73 | 22.23 | 145,939 | +0.54(+2.48%) |
Mar 16, 2016 | 21.76 | 22.14 | 21.67 | 21.69 | 224,091 | -0.07(-0.32%) |
Mar 15, 2016 | 21.63 | 21.85 | 21.29 | 21.76 | 328,156 | +0.14(+0.64%) |
Mar 14, 2016 | 22.13 | 22.47 | 21.49 | 21.62 | 179,974 | -0.53(-2.38%) |
Mar 11, 2016 | 21.64 | 22.50 | 21.22 | 22.15 | 750,980 | -1.32(-5.63%) |
Mar 10, 2016 | 23.64 | 23.66 | 23.28 | 23.47 | 138,981 | +0.00(+0.00%) |
Mar 09, 2016 | 23.41 | 23.51 | 23.16 | 23.47 | 135,537 | +0.08(+0.33%) |
Mar 08, 2016 | 23.59 | 23.59 | 23.28 | 23.39 | 117,054 | -0.22(-0.94%) |
Mar 07, 2016 | 23.19 | 23.64 | 23.14 | 23.61 | 204,140 | +0.32(+1.38%) |
Mar 04, 2016 | 23.33 | 23.39 | 23.15 | 23.29 | 105,717 | -0.05(-0.23%) |
Mar 03, 2016 | 23.32 | 23.51 | 23.19 | 23.35 | 71,420 | +0.02(+0.07%) |
Mar 02, 2016 | 23.38 | 23.48 | 22.93 | 23.33 | 119,634 | -0.14(-0.62%) |