Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.87 | 26.69 | 25.76 | 26.06 | 4,962,148 | +0.31(+1.22%) |
May 27, 2016 | 25.47 | 25.75 | 25.75 | 25.75 | 3,202,146 | +0.10(+0.38%) |
May 26, 2016 | 26.20 | 26.22 | 25.50 | 25.65 | 2,476,265 | -0.30(-1.16%) |
May 25, 2016 | 25.31 | 26.16 | 25.19 | 25.95 | 4,042,580 | +0.83(+3.29%) |
May 24, 2016 | 25.03 | 25.27 | 24.77 | 25.13 | 4,983,421 | +0.02(+0.07%) |
May 23, 2016 | 25.01 | 25.43 | 24.80 | 25.11 | 3,624,115 | -0.22(-0.88%) |
May 20, 2016 | 25.07 | 25.35 | 24.51 | 25.33 | 3,462,936 | +0.30(+1.20%) |
May 19, 2016 | 23.84 | 25.13 | 23.63 | 25.03 | 4,418,684 | +0.85(+3.51%) |
May 18, 2016 | 25.07 | 25.12 | 24.01 | 24.18 | 6,648,593 | -1.14(-4.50%) |
May 17, 2016 | 25.12 | 25.65 | 24.98 | 25.32 | 4,753,381 | +0.13(+0.50%) |
May 16, 2016 | 25.15 | 25.42 | 24.88 | 25.19 | 3,843,992 | +0.46(+1.88%) |
May 13, 2016 | 24.19 | 25.18 | 24.16 | 24.73 | 4,296,858 | +0.45(+1.86%) |
May 12, 2016 | 24.51 | 24.78 | 23.92 | 24.28 | 4,076,606 | +0.13(+0.55%) |
May 11, 2016 | 24.15 | 24.58 | 23.67 | 24.15 | 4,743,233 | -0.01(-0.02%) |
May 10, 2016 | 23.93 | 24.50 | 23.80 | 24.15 | 4,607,715 | +0.51(+2.14%) |
May 09, 2016 | 24.10 | 24.42 | 23.24 | 23.65 | 4,387,819 | -0.32(-1.33%) |
May 06, 2016 | 23.28 | 24.08 | 23.21 | 23.97 | 3,997,842 | +0.49(+2.08%) |
May 05, 2016 | 23.34 | 23.95 | 23.20 | 23.48 | 5,964,778 | +0.48(+2.07%) |
May 04, 2016 | 21.97 | 23.38 | 21.83 | 23.00 | 10,095,023 | +1.43(+6.65%) |
May 03, 2016 | 21.11 | 21.63 | 20.83 | 21.57 | 6,048,931 | -0.11(-0.53%) |
May 02, 2016 | 21.67 | 21.75 | 21.02 | 21.68 | 4,005,296 | -0.10(-0.47%) |
Apr 29, 2016 | 21.56 | 22.13 | 21.44 | 21.78 | 6,210,756 | +0.36(+1.66%) |
Apr 28, 2016 | 21.89 | 22.00 | 21.29 | 21.43 | 6,273,954 | -0.54(-2.45%) |
Apr 27, 2016 | 21.65 | 22.78 | 21.64 | 21.97 | 7,094,461 | +0.49(+2.29%) |
Apr 26, 2016 | 21.20 | 21.58 | 21.04 | 21.48 | 4,312,106 | +0.51(+2.43%) |
Apr 25, 2016 | 21.21 | 21.37 | 20.70 | 20.97 | 4,697,173 | -0.25(-1.20%) |
Apr 22, 2016 | 20.60 | 21.35 | 20.60 | 21.22 | 4,621,852 | +0.59(+2.87%) |
Apr 21, 2016 | 20.65 | 21.10 | 20.37 | 20.63 | 4,227,379 | +0.01(+0.03%) |
Apr 20, 2016 | 20.16 | 20.87 | 20.07 | 20.62 | 5,715,060 | +0.24(+1.19%) |
Apr 19, 2016 | 19.30 | 20.39 | 19.30 | 20.38 | 5,388,041 | +1.32(+6.93%) |
Apr 18, 2016 | 18.12 | 19.44 | 18.04 | 19.06 | 5,535,063 | +0.29(+1.55%) |
Apr 15, 2016 | 18.67 | 18.98 | 18.39 | 18.77 | 2,955,854 | -0.04(-0.19%) |
Apr 14, 2016 | 18.88 | 19.02 | 18.60 | 18.80 | 2,589,737 | -0.08(-0.41%) |
Apr 13, 2016 | 19.25 | 19.31 | 18.81 | 18.88 | 3,874,695 | -0.29(-1.51%) |
Apr 12, 2016 | 18.02 | 19.35 | 17.90 | 19.17 | 5,187,869 | +1.36(+7.65%) |
Apr 11, 2016 | 17.99 | 18.25 | 17.67 | 17.81 | 3,946,894 | +0.04(+0.20%) |
Apr 08, 2016 | 17.59 | 18.10 | 17.56 | 17.77 | 3,131,398 | +0.62(+3.59%) |
Apr 07, 2016 | 17.12 | 17.56 | 16.92 | 17.16 | 3,186,003 | -0.16(-0.92%) |
Apr 06, 2016 | 17.04 | 17.52 | 16.96 | 17.32 | 2,909,239 | +0.47(+2.78%) |
Apr 05, 2016 | 16.65 | 17.23 | 16.54 | 16.85 | 4,092,973 | +0.04(+0.21%) |
Apr 04, 2016 | 16.95 | 17.43 | 16.77 | 16.81 | 3,576,089 | -0.21(-1.25%) |
Apr 01, 2016 | 17.23 | 17.46 | 16.89 | 17.03 | 4,480,817 | -0.67(-3.78%) |
Mar 31, 2016 | 17.19 | 17.73 | 17.10 | 17.70 | 4,329,634 | +0.49(+2.82%) |
Mar 30, 2016 | 17.10 | 17.47 | 16.90 | 17.21 | 3,922,085 | +0.34(+2.04%) |
Mar 29, 2016 | 16.45 | 16.97 | 16.21 | 16.87 | 4,429,072 | +0.08(+0.46%) |
Mar 28, 2016 | 16.83 | 17.06 | 16.63 | 16.79 | 3,352,180 | -0.21(-1.22%) |
Mar 24, 2016 | 16.54 | 17.00 | 17.00 | 17.00 | 5,404,668 | +0.14(+0.84%) |
Mar 23, 2016 | 17.65 | 17.78 | 16.84 | 16.85 | 4,040,919 | -1.05(-5.86%) |
Mar 22, 2016 | 17.32 | 18.04 | 17.21 | 17.90 | 3,970,317 | +0.31(+1.75%) |
Mar 21, 2016 | 18.24 | 18.26 | 17.38 | 17.59 | 4,875,929 | -0.67(-3.67%) |
Mar 18, 2016 | 18.11 | 18.36 | 17.59 | 18.26 | 14,413,399 | +0.36(+1.99%) |
Mar 17, 2016 | 17.60 | 18.06 | 17.32 | 17.91 | 4,309,808 | +0.42(+2.41%) |
Mar 16, 2016 | 16.56 | 17.52 | 16.53 | 17.49 | 3,965,543 | +1.06(+6.46%) |
Mar 15, 2016 | 16.36 | 16.44 | 15.88 | 16.43 | 3,158,742 | -0.27(-1.63%) |
Mar 14, 2016 | 16.50 | 16.85 | 16.31 | 16.70 | 3,847,743 | -0.08(-0.46%) |
Mar 11, 2016 | 16.46 | 16.93 | 16.40 | 16.78 | 5,299,189 | +0.52(+3.21%) |
Mar 10, 2016 | 15.56 | 16.39 | 15.42 | 16.25 | 6,471,044 | +0.57(+3.63%) |
Mar 09, 2016 | 15.83 | 16.07 | 15.24 | 15.69 | 5,429,660 | +0.15(+0.95%) |
Mar 08, 2016 | 16.25 | 16.31 | 15.42 | 15.54 | 8,303,734 | -0.84(-5.10%) |
Mar 07, 2016 | 15.63 | 16.69 | 15.63 | 16.37 | 7,000,137 | +0.75(+4.82%) |
Mar 04, 2016 | 15.97 | 16.21 | 15.18 | 15.62 | 7,890,838 | -0.14(-0.90%) |
Mar 03, 2016 | 15.01 | 15.94 | 15.00 | 15.76 | 7,305,781 | +0.61(+4.03%) |
Mar 02, 2016 | 14.22 | 15.16 | 14.10 | 15.15 | 5,419,881 | +0.81(+5.66%) |