Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.01 | 24.62 | 23.56 | 24.26 | 2,254,070 | +0.62(+2.62%) |
May 27, 2016 | 23.65 | 23.64 | 23.64 | 23.64 | 717,600 | -0.07(-0.30%) |
May 26, 2016 | 23.65 | 23.86 | 23.53 | 23.71 | 598,171 | +0.06(+0.25%) |
May 25, 2016 | 23.86 | 24.00 | 23.54 | 23.65 | 968,758 | -0.11(-0.46%) |
May 24, 2016 | 23.60 | 23.95 | 23.44 | 23.76 | 1,252,862 | +0.35(+1.50%) |
May 23, 2016 | 23.54 | 23.69 | 23.25 | 23.41 | 1,023,980 | -0.25(-1.06%) |
May 20, 2016 | 23.06 | 23.77 | 23.06 | 23.66 | 1,077,940 | +0.75(+3.27%) |
May 19, 2016 | 23.46 | 23.80 | 22.59 | 22.91 | 984,488 | -0.65(-2.76%) |
May 18, 2016 | 22.61 | 23.87 | 22.54 | 23.56 | 1,191,290 | +0.88(+3.88%) |
May 17, 2016 | 23.10 | 23.34 | 22.55 | 22.68 | 1,183,935 | -0.42(-1.82%) |
May 16, 2016 | 23.40 | 23.40 | 22.56 | 23.10 | 937,211 | +0.23(+1.01%) |
May 13, 2016 | 22.88 | 23.20 | 22.83 | 22.87 | 626,783 | -0.13(-0.57%) |
May 12, 2016 | 23.37 | 23.45 | 22.73 | 23.00 | 745,232 | -0.28(-1.20%) |
May 11, 2016 | 23.43 | 23.84 | 23.24 | 23.28 | 938,678 | -0.13(-0.56%) |
May 10, 2016 | 23.03 | 23.74 | 22.86 | 23.41 | 1,448,804 | +0.42(+1.83%) |
May 09, 2016 | 22.67 | 23.31 | 22.44 | 22.99 | 1,942,670 | +0.38(+1.68%) |
May 06, 2016 | 22.64 | 23.18 | 22.14 | 22.61 | 1,667,535 | -0.21(-0.92%) |
May 05, 2016 | 22.32 | 24.59 | 22.32 | 22.82 | 2,664,868 | +0.82(+3.73%) |
May 04, 2016 | 21.85 | 22.13 | 21.46 | 22.00 | 1,626,714 | -0.02(-0.09%) |
May 03, 2016 | 22.17 | 22.25 | 21.83 | 22.02 | 864,119 | -0.43(-1.92%) |
May 02, 2016 | 22.25 | 22.54 | 22.03 | 22.45 | 1,219,844 | +0.19(+0.85%) |
Apr 29, 2016 | 22.41 | 22.90 | 21.84 | 22.26 | 1,002,535 | -0.16(-0.71%) |
Apr 28, 2016 | 22.60 | 22.78 | 22.34 | 22.42 | 695,943 | -0.39(-1.71%) |
Apr 27, 2016 | 22.54 | 22.82 | 22.26 | 22.81 | 853,374 | +0.21(+0.93%) |
Apr 26, 2016 | 22.39 | 22.79 | 22.31 | 22.60 | 772,904 | +0.24(+1.07%) |
Apr 25, 2016 | 22.74 | 22.86 | 22.32 | 22.36 | 778,864 | -0.44(-1.93%) |
Apr 22, 2016 | 22.58 | 22.94 | 22.27 | 22.80 | 836,192 | +0.23(+1.02%) |
Apr 21, 2016 | 22.40 | 22.61 | 22.32 | 22.57 | 1,241,760 | +0.22(+0.98%) |
Apr 20, 2016 | 22.48 | 22.55 | 22.01 | 22.35 | 778,708 | +0.01(+0.04%) |
Apr 19, 2016 | 22.66 | 22.80 | 22.16 | 22.34 | 979,703 | -0.19(-0.84%) |
Apr 18, 2016 | 22.40 | 22.81 | 22.01 | 22.53 | 784,113 | -0.05(-0.22%) |
Apr 15, 2016 | 22.99 | 23.13 | 22.29 | 22.58 | 930,129 | -0.39(-1.70%) |
Apr 14, 2016 | 23.07 | 23.23 | 22.75 | 22.97 | 345,604 | -0.06(-0.26%) |
Apr 13, 2016 | 22.31 | 23.10 | 22.30 | 23.03 | 767,962 | +0.87(+3.93%) |
Apr 12, 2016 | 22.75 | 22.75 | 22.01 | 22.16 | 746,234 | -0.74(-3.23%) |
Apr 11, 2016 | 22.89 | 23.34 | 22.76 | 22.90 | 790,662 | +0.09(+0.39%) |
Apr 08, 2016 | 22.59 | 22.89 | 22.53 | 22.81 | 829,472 | +0.37(+1.65%) |
Apr 07, 2016 | 22.40 | 22.56 | 22.08 | 22.44 | 886,692 | -0.13(-0.58%) |
Apr 06, 2016 | 22.28 | 22.67 | 22.12 | 22.57 | 535,125 | +0.26(+1.17%) |
Apr 05, 2016 | 22.30 | 22.45 | 22.15 | 22.31 | 676,215 | -0.24(-1.06%) |
Apr 04, 2016 | 22.68 | 22.92 | 22.38 | 22.55 | 737,219 | -0.19(-0.84%) |
Apr 01, 2016 | 22.77 | 22.82 | 22.44 | 22.74 | 841,509 | -0.23(-1.00%) |
Mar 31, 2016 | 22.67 | 23.04 | 22.61 | 22.97 | 766,313 | +0.23(+1.01%) |
Mar 30, 2016 | 22.61 | 23.07 | 22.17 | 22.74 | 994,715 | +0.19(+0.84%) |
Mar 29, 2016 | 21.79 | 22.65 | 21.62 | 22.55 | 763,889 | +0.77(+3.54%) |
Mar 28, 2016 | 22.06 | 22.12 | 21.59 | 21.78 | 956,099 | -0.16(-0.73%) |
Mar 24, 2016 | 21.38 | 21.94 | 21.94 | 21.94 | 1,474,700 | +0.54(+2.52%) |
Mar 23, 2016 | 21.54 | 21.67 | 20.98 | 21.40 | 1,569,747 | -0.16(-0.74%) |
Mar 22, 2016 | 21.45 | 22.11 | 21.14 | 21.56 | 520,045 | -0.07(-0.32%) |
Mar 21, 2016 | 21.86 | 22.27 | 21.36 | 21.63 | 939,267 | -0.32(-1.46%) |
Mar 18, 2016 | 21.37 | 22.00 | 21.37 | 21.95 | 1,878,053 | +0.70(+3.29%) |
Mar 17, 2016 | 20.30 | 21.37 | 20.27 | 21.25 | 1,278,653 | +0.93(+4.58%) |
Mar 16, 2016 | 19.53 | 20.50 | 18.81 | 20.32 | 1,140,170 | +0.64(+3.25%) |
Mar 15, 2016 | 20.22 | 20.42 | 19.51 | 19.68 | 864,742 | -0.72(-3.53%) |
Mar 14, 2016 | 20.30 | 20.63 | 20.03 | 20.40 | 1,382,388 | +0.12(+0.59%) |
Mar 11, 2016 | 19.52 | 20.43 | 19.27 | 20.28 | 1,829,850 | +1.00(+5.19%) |
Mar 10, 2016 | 19.73 | 19.87 | 18.84 | 19.28 | 1,155,743 | -0.32(-1.63%) |
Mar 09, 2016 | 19.81 | 19.81 | 19.37 | 19.60 | 873,624 | -0.22(-1.11%) |
Mar 08, 2016 | 20.44 | 20.47 | 19.78 | 19.82 | 1,172,925 | -0.71(-3.46%) |
Mar 07, 2016 | 20.55 | 20.77 | 20.39 | 20.53 | 1,061,806 | -0.07(-0.34%) |
Mar 04, 2016 | 20.82 | 20.95 | 20.41 | 20.60 | 1,004,031 | -0.24(-1.15%) |
Mar 03, 2016 | 20.51 | 20.85 | 20.32 | 20.84 | 1,155,454 | +0.33(+1.61%) |
Mar 02, 2016 | 20.48 | 20.54 | 20.10 | 20.51 | 1,808,656 | +0.05(+0.24%) |