Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.43 | 24.68 | 23.69 | 23.96 | 280,777 | -0.28(-1.16%) |
May 27, 2016 | 23.61 | 24.24 | 24.24 | 24.24 | 141,400 | +0.57(+2.41%) |
May 26, 2016 | 24.55 | 24.55 | 23.66 | 23.67 | 180,304 | -0.94(-3.82%) |
May 25, 2016 | 24.21 | 24.80 | 24.12 | 24.61 | 534,224 | +0.49(+2.03%) |
May 24, 2016 | 23.63 | 24.37 | 23.49 | 24.12 | 362,415 | +0.62(+2.64%) |
May 23, 2016 | 24.39 | 24.73 | 23.31 | 23.50 | 465,510 | -0.89(-3.63%) |
May 20, 2016 | 24.07 | 24.45 | 23.82 | 24.39 | 477,993 | +0.44(+1.82%) |
May 19, 2016 | 24.77 | 24.77 | 23.31 | 23.95 | 1,189,868 | -2.23(-8.52%) |
May 18, 2016 | 25.29 | 26.36 | 25.10 | 26.18 | 244,136 | +0.82(+3.23%) |
May 17, 2016 | 26.14 | 26.45 | 25.23 | 25.36 | 235,559 | -0.97(-3.68%) |
May 16, 2016 | 26.00 | 26.52 | 26.00 | 26.33 | 316,609 | +0.14(+0.53%) |
May 13, 2016 | 26.31 | 26.70 | 26.03 | 26.19 | 208,640 | -0.12(-0.46%) |
May 12, 2016 | 26.22 | 26.54 | 25.46 | 26.31 | 191,394 | +0.19(+0.73%) |
May 11, 2016 | 26.84 | 27.09 | 26.06 | 26.12 | 278,425 | -0.74(-2.76%) |
May 10, 2016 | 27.20 | 27.38 | 26.29 | 26.86 | 234,924 | -0.09(-0.33%) |
May 09, 2016 | 26.18 | 27.46 | 26.18 | 26.95 | 246,273 | +0.70(+2.67%) |
May 06, 2016 | 25.91 | 26.65 | 25.43 | 26.25 | 277,505 | +0.33(+1.27%) |
May 05, 2016 | 26.25 | 26.76 | 24.70 | 25.92 | 424,214 | +0.21(+0.82%) |
May 04, 2016 | 26.65 | 27.29 | 25.64 | 25.71 | 314,709 | -1.03(-3.85%) |
May 03, 2016 | 27.07 | 27.67 | 26.63 | 26.74 | 151,439 | -0.64(-2.34%) |
May 02, 2016 | 26.64 | 27.47 | 26.39 | 27.38 | 216,027 | +0.74(+2.78%) |
Apr 29, 2016 | 26.74 | 27.08 | 26.21 | 26.64 | 163,782 | -0.33(-1.22%) |
Apr 28, 2016 | 26.81 | 27.77 | 26.33 | 26.97 | 220,234 | -0.02(-0.07%) |
Apr 27, 2016 | 26.88 | 27.27 | 26.10 | 26.99 | 128,078 | -0.01(-0.04%) |
Apr 26, 2016 | 27.30 | 27.31 | 26.01 | 27.00 | 211,353 | -0.18(-0.66%) |
Apr 25, 2016 | 27.95 | 28.24 | 27.04 | 27.18 | 199,678 | -0.81(-2.89%) |
Apr 22, 2016 | 27.79 | 28.18 | 27.30 | 27.99 | 211,038 | +0.16(+0.57%) |
Apr 21, 2016 | 27.23 | 28.12 | 27.16 | 27.83 | 185,941 | +0.57(+2.09%) |
Apr 20, 2016 | 27.37 | 27.98 | 27.01 | 27.26 | 174,821 | -0.01(-0.04%) |
Apr 19, 2016 | 28.16 | 28.19 | 26.95 | 27.27 | 172,339 | -0.95(-3.37%) |
Apr 18, 2016 | 27.76 | 28.32 | 27.67 | 28.22 | 173,748 | +0.21(+0.75%) |
Apr 15, 2016 | 28.27 | 28.78 | 27.75 | 28.01 | 142,357 | -0.43(-1.51%) |
Apr 14, 2016 | 28.72 | 28.97 | 28.20 | 28.44 | 206,886 | -0.40(-1.39%) |
Apr 13, 2016 | 27.71 | 28.92 | 27.36 | 28.84 | 266,714 | +1.42(+5.18%) |
Apr 12, 2016 | 27.11 | 27.95 | 27.03 | 27.42 | 287,642 | +0.22(+0.81%) |
Apr 11, 2016 | 27.75 | 28.11 | 27.11 | 27.20 | 228,968 | -0.50(-1.81%) |
Apr 08, 2016 | 27.51 | 27.78 | 26.92 | 27.70 | 256,560 | +0.48(+1.76%) |
Apr 07, 2016 | 28.35 | 28.83 | 26.93 | 27.22 | 319,240 | -1.41(-4.92%) |
Apr 06, 2016 | 26.99 | 28.72 | 26.99 | 28.63 | 373,681 | +1.60(+5.92%) |
Apr 05, 2016 | 26.71 | 27.43 | 26.28 | 27.03 | 276,901 | +0.14(+0.52%) |
Apr 04, 2016 | 27.26 | 27.57 | 26.81 | 26.89 | 225,183 | -0.03(-0.11%) |
Apr 01, 2016 | 26.62 | 27.18 | 26.24 | 26.92 | 236,392 | +0.10(+0.37%) |
Mar 31, 2016 | 27.12 | 27.66 | 26.67 | 26.82 | 257,441 | +0.05(+0.19%) |
Mar 30, 2016 | 24.93 | 26.96 | 24.74 | 26.77 | 347,699 | +2.16(+8.78%) |
Mar 29, 2016 | 24.72 | 24.80 | 24.03 | 24.61 | 639,906 | -0.11(-0.44%) |
Mar 28, 2016 | 26.27 | 26.40 | 24.64 | 24.72 | 257,614 | -1.41(-5.40%) |
Mar 24, 2016 | 25.23 | 26.13 | 26.13 | 26.13 | 312,700 | +0.84(+3.32%) |
Mar 23, 2016 | 25.36 | 25.97 | 24.99 | 25.29 | 430,620 | -0.21(-0.82%) |
Mar 22, 2016 | 24.32 | 25.66 | 24.32 | 25.50 | 300,832 | +1.15(+4.72%) |
Mar 21, 2016 | 24.09 | 24.80 | 23.94 | 24.35 | 313,713 | +0.27(+1.12%) |
Mar 18, 2016 | 24.69 | 24.76 | 23.67 | 24.08 | 679,126 | -0.47(-1.91%) |
Mar 17, 2016 | 25.25 | 25.57 | 24.13 | 24.55 | 304,635 | -0.90(-3.54%) |
Mar 16, 2016 | 25.00 | 25.83 | 24.88 | 25.45 | 250,076 | +0.44(+1.76%) |
Mar 15, 2016 | 26.09 | 26.09 | 24.69 | 25.01 | 366,007 | -1.32(-5.01%) |
Mar 14, 2016 | 27.25 | 28.50 | 25.97 | 26.33 | 254,699 | -1.04(-3.80%) |
Mar 11, 2016 | 26.60 | 27.85 | 26.40 | 27.37 | 304,627 | +0.97(+3.67%) |
Mar 10, 2016 | 26.89 | 27.47 | 26.20 | 26.40 | 391,863 | -0.22(-0.83%) |
Mar 09, 2016 | 26.25 | 26.78 | 25.08 | 26.62 | 316,708 | +0.53(+2.03%) |
Mar 08, 2016 | 27.06 | 27.33 | 25.98 | 26.09 | 244,213 | -1.10(-4.05%) |
Mar 07, 2016 | 26.66 | 27.59 | 26.32 | 27.19 | 333,254 | +0.37(+1.38%) |
Mar 04, 2016 | 26.74 | 27.24 | 26.30 | 26.82 | 346,949 | -0.28(-1.03%) |
Mar 03, 2016 | 26.84 | 27.33 | 26.48 | 27.10 | 310,312 | +0.20(+0.74%) |
Mar 02, 2016 | 27.13 | 27.46 | 26.24 | 26.90 | 562,238 | -0.34(-1.25%) |