Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.70 | 16.93 | 16.26 | 16.45 | 6,981,910 | -0.25(-1.49%) |
May 27, 2016 | 17.20 | 16.70 | 16.70 | 16.70 | 7,734,497 | -0.79(-4.54%) |
May 26, 2016 | 18.52 | 18.97 | 16.75 | 17.49 | 24,147,420 | -3.25(-15.67%) |
May 25, 2016 | 20.18 | 20.92 | 19.91 | 20.74 | 6,527,704 | +0.20(+0.97%) |
May 24, 2016 | 20.62 | 20.95 | 20.45 | 20.54 | 3,371,562 | +0.15(+0.73%) |
May 23, 2016 | 20.24 | 21.08 | 20.19 | 20.39 | 3,160,478 | +0.20(+0.98%) |
May 20, 2016 | 19.55 | 20.22 | 19.48 | 20.19 | 3,745,847 | +0.45(+2.26%) |
May 19, 2016 | 19.46 | 20.34 | 19.46 | 19.75 | 4,682,216 | +0.81(+4.28%) |
May 18, 2016 | 18.95 | 19.16 | 18.65 | 18.94 | 3,364,585 | -0.16(-0.82%) |
May 17, 2016 | 19.98 | 20.07 | 19.01 | 19.09 | 4,835,894 | -0.97(-4.82%) |
May 16, 2016 | 19.91 | 20.22 | 19.76 | 20.06 | 2,777,751 | +0.18(+0.91%) |
May 13, 2016 | 19.76 | 20.28 | 19.76 | 19.88 | 2,558,731 | -0.19(-0.95%) |
May 12, 2016 | 19.88 | 20.23 | 19.76 | 20.07 | 3,094,742 | +0.17(+0.87%) |
May 11, 2016 | 20.38 | 20.54 | 19.88 | 19.90 | 3,220,287 | -0.87(-4.18%) |
May 10, 2016 | 20.34 | 20.82 | 19.97 | 20.77 | 3,250,061 | -0.37(-1.76%) |
May 09, 2016 | 20.77 | 21.50 | 20.75 | 21.14 | 3,106,535 | +0.42(+2.04%) |
May 06, 2016 | 20.51 | 20.86 | 20.03 | 20.72 | 3,952,193 | +0.17(+0.80%) |
May 05, 2016 | 21.50 | 21.50 | 20.24 | 20.55 | 4,664,692 | -1.29(-5.91%) |
May 04, 2016 | 21.87 | 22.10 | 21.67 | 21.84 | 1,489,523 | -0.10(-0.45%) |
May 03, 2016 | 22.38 | 22.52 | 21.84 | 21.94 | 1,648,597 | -0.56(-2.50%) |
May 02, 2016 | 22.20 | 22.64 | 21.75 | 22.50 | 2,629,911 | +0.40(+1.80%) |
Apr 29, 2016 | 22.68 | 22.68 | 21.91 | 22.10 | 1,965,198 | -0.51(-2.27%) |
Apr 28, 2016 | 23.01 | 23.07 | 22.57 | 22.62 | 1,210,525 | -0.52(-2.25%) |
Apr 27, 2016 | 23.15 | 23.25 | 22.72 | 23.14 | 2,111,717 | -0.52(-2.20%) |
Apr 26, 2016 | 23.30 | 23.76 | 22.98 | 23.66 | 1,548,035 | +0.31(+1.35%) |
Apr 25, 2016 | 23.68 | 23.68 | 22.99 | 23.35 | 1,975,255 | -0.53(-2.22%) |
Apr 22, 2016 | 23.79 | 24.25 | 23.63 | 23.87 | 1,881,498 | +0.07(+0.31%) |
Apr 21, 2016 | 24.28 | 24.53 | 23.58 | 23.80 | 1,685,481 | -0.37(-1.54%) |
Apr 20, 2016 | 23.79 | 24.54 | 23.74 | 24.17 | 2,424,193 | +0.34(+1.42%) |
Apr 19, 2016 | 23.71 | 24.07 | 23.58 | 23.83 | 1,483,995 | +0.25(+1.05%) |
Apr 18, 2016 | 23.50 | 23.82 | 23.35 | 23.59 | 1,173,031 | +0.01(+0.04%) |
Apr 15, 2016 | 23.26 | 23.63 | 23.26 | 23.58 | 1,537,126 | +0.33(+1.42%) |
Apr 14, 2016 | 23.64 | 23.78 | 23.12 | 23.25 | 1,520,589 | -0.48(-2.02%) |
Apr 13, 2016 | 23.59 | 23.80 | 23.44 | 23.73 | 2,019,397 | +0.28(+1.20%) |
Apr 12, 2016 | 23.22 | 23.69 | 22.81 | 23.44 | 2,361,575 | +0.21(+0.89%) |
Apr 11, 2016 | 23.67 | 23.74 | 23.04 | 23.24 | 2,866,786 | -0.41(-1.75%) |
Apr 08, 2016 | 24.20 | 24.32 | 23.25 | 23.65 | 3,068,547 | -0.83(-3.38%) |
Apr 07, 2016 | 25.09 | 25.35 | 24.29 | 24.48 | 1,673,387 | -0.86(-3.39%) |
Apr 06, 2016 | 25.47 | 25.59 | 24.88 | 25.34 | 1,530,727 | -0.12(-0.49%) |
Apr 05, 2016 | 26.21 | 26.29 | 25.42 | 25.46 | 1,436,847 | -0.89(-3.39%) |
Apr 04, 2016 | 26.20 | 26.77 | 26.17 | 26.36 | 2,142,902 | +0.26(+0.98%) |
Apr 01, 2016 | 25.99 | 26.31 | 25.74 | 26.10 | 1,750,019 | +0.02(+0.06%) |
Mar 31, 2016 | 26.27 | 26.45 | 26.01 | 26.08 | 1,746,108 | -0.15(-0.57%) |
Mar 30, 2016 | 26.22 | 26.33 | 25.90 | 26.23 | 1,612,823 | +0.01(+0.03%) |
Mar 29, 2016 | 26.03 | 26.43 | 25.89 | 26.22 | 1,449,035 | +0.11(+0.41%) |
Mar 28, 2016 | 25.85 | 26.28 | 25.68 | 26.12 | 2,087,636 | +0.14(+0.54%) |
Mar 24, 2016 | 25.42 | 25.98 | 25.98 | 25.98 | 1,837,429 | +0.48(+1.88%) |
Mar 23, 2016 | 26.05 | 26.15 | 25.33 | 25.50 | 2,412,376 | -0.69(-2.65%) |
Mar 22, 2016 | 26.50 | 26.88 | 26.17 | 26.19 | 4,065,347 | +0.50(+1.96%) |
Mar 21, 2016 | 26.21 | 26.41 | 25.68 | 25.69 | 2,143,264 | -0.53(-2.02%) |
Mar 18, 2016 | 26.52 | 26.78 | 26.11 | 26.21 | 3,091,622 | -0.12(-0.47%) |
Mar 17, 2016 | 26.12 | 26.41 | 25.77 | 26.34 | 2,357,341 | +0.17(+0.66%) |
Mar 16, 2016 | 25.78 | 26.41 | 25.57 | 26.17 | 2,193,163 | +0.31(+1.22%) |
Mar 15, 2016 | 26.56 | 26.59 | 25.48 | 25.85 | 2,760,969 | -0.80(-3.01%) |
Mar 14, 2016 | 26.66 | 26.96 | 26.55 | 26.65 | 2,354,603 | -0.19(-0.71%) |
Mar 11, 2016 | 26.84 | 26.86 | 26.49 | 26.84 | 1,826,945 | +0.21(+0.78%) |
Mar 10, 2016 | 26.44 | 26.88 | 26.35 | 26.64 | 2,063,560 | +0.30(+1.13%) |
Mar 09, 2016 | 26.21 | 26.67 | 26.03 | 26.34 | 2,851,044 | +0.20(+0.76%) |
Mar 08, 2016 | 26.38 | 26.92 | 26.10 | 26.14 | 2,191,038 | -0.31(-1.19%) |
Mar 07, 2016 | 26.70 | 27.15 | 26.13 | 26.45 | 3,902,296 | -0.24(-0.90%) |
Mar 04, 2016 | 25.78 | 27.13 | 25.43 | 26.69 | 5,451,024 | +0.94(+3.66%) |
Mar 03, 2016 | 25.05 | 25.92 | 24.51 | 25.75 | 5,675,628 | +0.60(+2.40%) |
Mar 02, 2016 | 25.72 | 26.01 | 23.49 | 25.15 | 15,348,869 | +1.05(+4.36%) |