Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.70 | 24.77 | 23.62 | 24.45 | 3,160,102 | +0.76(+3.21%) |
May 30, 2016 | 23.58 | 23.70 | 23.46 | 23.69 | 232,047 | -0.05(-0.21%) |
May 27, 2016 | 24.32 | 24.47 | 23.57 | 23.74 | 1,127,961 | -0.70(-2.86%) |
May 26, 2016 | 24.84 | 25.08 | 24.17 | 24.44 | 1,030,143 | -0.01(-0.04%) |
May 25, 2016 | 23.94 | 24.55 | 23.44 | 24.45 | 1,641,085 | +0.31(+1.28%) |
May 24, 2016 | 24.72 | 24.89 | 24.10 | 24.14 | 1,625,397 | -0.98(-3.90%) |
May 20, 2016 | 25.12 | 25.12 | 25.12 | 0 | +0.11(+0.44%) | |
May 19, 2016 | 23.85 | 25.23 | 23.73 | 25.01 | 2,144,122 | +0.70(+2.88%) |
May 18, 2016 | 25.70 | 25.92 | 24.25 | 24.31 | 1,854,776 | -1.75(-6.72%) |
May 17, 2016 | 25.29 | 26.37 | 25.00 | 26.06 | 1,770,474 | +0.95(+3.78%) |
May 16, 2016 | 25.35 | 25.65 | 24.91 | 25.11 | 1,370,903 | +0.25(+1.01%) |
May 13, 2016 | 24.48 | 25.26 | 24.40 | 24.86 | 1,403,017 | +0.57(+2.35%) |
May 12, 2016 | 25.01 | 25.08 | 24.09 | 24.29 | 1,096,452 | -0.47(-1.90%) |
May 11, 2016 | 24.32 | 24.80 | 23.74 | 24.76 | 1,597,543 | +0.97(+4.08%) |
May 10, 2016 | 23.67 | 23.91 | 23.19 | 23.79 | 1,263,692 | +0.18(+0.76%) |
May 09, 2016 | 24.50 | 24.51 | 23.41 | 23.61 | 1,155,057 | -1.57(-6.24%) |
May 06, 2016 | 24.97 | 25.47 | 24.86 | 25.18 | 1,122,084 | +0.76(+3.11%) |
May 05, 2016 | 24.57 | 24.75 | 23.92 | 24.42 | 1,242,927 | +0.23(+0.95%) |
May 04, 2016 | 24.60 | 25.28 | 23.91 | 24.19 | 1,390,058 | -0.58(-2.34%) |
May 03, 2016 | 25.44 | 25.80 | 24.45 | 24.77 | 1,752,944 | -0.59(-2.33%) |
May 02, 2016 | 26.43 | 26.46 | 25.03 | 25.36 | 1,939,590 | -0.93(-3.54%) |
Apr 29, 2016 | 25.32 | 26.32 | 25.27 | 26.29 | 2,829,746 | +1.36(+5.46%) |
Apr 28, 2016 | 23.95 | 25.02 | 23.82 | 24.93 | 1,785,740 | +1.16(+4.88%) |
Apr 27, 2016 | 23.75 | 23.86 | 23.24 | 23.77 | 1,463,387 | +0.19(+0.81%) |
Apr 26, 2016 | 23.45 | 23.63 | 23.17 | 23.58 | 1,103,700 | +0.33(+1.42%) |
Apr 25, 2016 | 23.41 | 23.50 | 23.07 | 23.25 | 1,162,454 | -0.08(-0.34%) |
Apr 22, 2016 | 24.20 | 24.54 | 23.15 | 23.33 | 1,555,842 | -0.95(-3.91%) |
Apr 21, 2016 | 24.80 | 25.12 | 24.05 | 24.28 | 3,586,267 | +0.17(+0.71%) |
Apr 20, 2016 | 23.95 | 24.67 | 23.66 | 24.11 | 4,082,111 | +0.70(+2.99%) |
Apr 19, 2016 | 22.70 | 23.52 | 22.56 | 23.41 | 3,862,146 | +1.74(+8.03%) |
Apr 18, 2016 | 22.02 | 22.02 | 21.48 | 21.67 | 1,231,089 | -0.23(-1.05%) |
Apr 15, 2016 | 21.66 | 22.00 | 21.45 | 21.90 | 1,814,282 | +0.30(+1.39%) |
Apr 14, 2016 | 22.38 | 22.41 | 21.21 | 21.60 | 1,819,071 | -0.85(-3.79%) |
Apr 13, 2016 | 22.65 | 22.90 | 22.37 | 22.45 | 1,384,397 | -0.28(-1.23%) |
Apr 12, 2016 | 22.52 | 22.95 | 22.24 | 22.73 | 2,473,944 | +0.50(+2.25%) |
Apr 11, 2016 | 21.85 | 22.49 | 21.85 | 22.23 | 1,923,750 | +0.74(+3.44%) |
Apr 08, 2016 | 21.50 | 21.72 | 21.36 | 21.49 | 1,997,323 | -0.02(-0.09%) |
Apr 07, 2016 | 21.73 | 21.83 | 21.41 | 21.51 | 1,972,508 | +0.08(+0.37%) |
Apr 06, 2016 | 21.19 | 21.43 | 20.93 | 21.43 | 2,228,835 | +0.07(+0.33%) |
Apr 05, 2016 | 21.08 | 21.49 | 20.89 | 21.36 | 1,505,118 | +0.78(+3.79%) |
Apr 04, 2016 | 21.49 | 21.49 | 20.51 | 20.58 | 1,161,062 | -0.82(-3.83%) |
Apr 01, 2016 | 21.22 | 21.46 | 20.80 | 21.40 | 2,091,854 | -0.15(-0.70%) |
Mar 31, 2016 | 22.10 | 22.30 | 21.45 | 21.55 | 3,470,930 | -1.33(-5.81%) |
Mar 30, 2016 | 23.08 | 23.34 | 22.61 | 22.88 | 2,774,010 | -0.36(-1.55%) |
Mar 29, 2016 | 22.76 | 23.38 | 22.36 | 23.24 | 1,144,591 | +0.54(+2.38%) |
Mar 28, 2016 | 22.93 | 22.97 | 22.33 | 22.70 | 1,263,079 | -0.12(-0.53%) |
Mar 24, 2016 | 22.82 | 22.82 | 22.82 | 0 | +0.17(+0.75%) | |
Mar 23, 2016 | 22.88 | 23.46 | 22.21 | 22.65 | 2,916,603 | -0.64(-2.75%) |
Mar 22, 2016 | 23.54 | 23.92 | 22.98 | 23.29 | 2,354,469 | -0.02(-0.09%) |
Mar 21, 2016 | 23.10 | 23.55 | 22.87 | 23.31 | 1,001,903 | +0.05(+0.21%) |
Mar 18, 2016 | 23.30 | 23.85 | 22.93 | 23.26 | 2,959,436 | +0.20(+0.87%) |
Mar 17, 2016 | 23.50 | 24.03 | 22.83 | 23.06 | 2,483,961 | -0.32(-1.37%) |
Mar 16, 2016 | 22.46 | 23.48 | 21.93 | 23.38 | 1,706,796 | +0.81(+3.59%) |
Mar 15, 2016 | 22.25 | 22.57 | 21.86 | 22.57 | 1,052,372 | +0.30(+1.35%) |
Mar 14, 2016 | 22.76 | 23.07 | 22.20 | 22.27 | 1,378,113 | -0.26(-1.15%) |
Mar 11, 2016 | 22.97 | 23.10 | 22.37 | 22.53 | 1,147,559 | -0.42(-1.83%) |
Mar 10, 2016 | 22.25 | 23.18 | 22.06 | 22.95 | 1,721,326 | +1.09(+4.99%) |
Mar 09, 2016 | 21.49 | 22.08 | 21.27 | 21.86 | 1,775,290 | -0.18(-0.82%) |
Mar 08, 2016 | 22.95 | 23.05 | 21.80 | 22.04 | 1,540,492 | -0.43(-1.91%) |
Mar 07, 2016 | 22.38 | 23.14 | 22.24 | 22.47 | 2,272,331 | +0.52(+2.37%) |
Mar 04, 2016 | 21.82 | 23.17 | 21.74 | 21.95 | 3,352,530 | +0.36(+1.67%) |
Mar 03, 2016 | 20.92 | 21.82 | 20.85 | 21.59 | 1,308,410 | +0.79(+3.80%) |
Mar 02, 2016 | 20.54 | 20.95 | 20.35 | 20.80 | 1,197,674 | +0.45(+2.21%) |