Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.86 | 26.26 | 25.81 | 25.96 | 211,627 | +0.27(+1.05%) |
May 27, 2016 | 25.77 | 25.69 | 25.69 | 25.69 | 153,300 | -0.19(-0.73%) |
May 26, 2016 | 26.54 | 26.82 | 25.75 | 25.88 | 394,333 | -0.39(-1.48%) |
May 25, 2016 | 25.14 | 26.48 | 25.12 | 26.27 | 523,726 | +1.36(+5.46%) |
May 24, 2016 | 24.56 | 25.05 | 24.35 | 24.91 | 234,023 | +0.56(+2.30%) |
May 23, 2016 | 24.35 | 24.65 | 24.21 | 24.35 | 193,577 | -0.12(-0.49%) |
May 20, 2016 | 23.90 | 24.57 | 23.77 | 24.47 | 224,495 | +0.69(+2.90%) |
May 19, 2016 | 23.69 | 24.11 | 23.35 | 23.78 | 279,440 | -0.20(-0.83%) |
May 18, 2016 | 23.98 | 24.79 | 23.75 | 23.98 | 332,433 | -0.26(-1.07%) |
May 17, 2016 | 24.26 | 25.07 | 24.01 | 24.24 | 290,894 | +0.00(+0.00%) |
May 16, 2016 | 24.21 | 24.96 | 24.21 | 24.24 | 381,894 | +0.34(+1.42%) |
May 13, 2016 | 24.02 | 24.98 | 23.70 | 23.90 | 256,570 | -0.28(-1.16%) |
May 12, 2016 | 24.58 | 24.93 | 23.82 | 24.18 | 308,118 | -0.16(-0.66%) |
May 11, 2016 | 24.50 | 25.21 | 24.16 | 24.34 | 430,059 | -0.17(-0.69%) |
May 10, 2016 | 23.78 | 24.81 | 23.71 | 24.51 | 336,466 | +0.74(+3.11%) |
May 09, 2016 | 24.49 | 24.71 | 23.64 | 23.77 | 561,085 | -0.95(-3.84%) |
May 06, 2016 | 24.35 | 24.86 | 24.35 | 24.72 | 422,806 | +0.21(+0.86%) |
May 05, 2016 | 24.91 | 25.12 | 24.45 | 24.51 | 402,599 | -0.07(-0.28%) |
May 04, 2016 | 25.00 | 25.67 | 24.50 | 24.58 | 409,974 | -0.55(-2.19%) |
May 03, 2016 | 25.39 | 25.68 | 24.65 | 25.13 | 570,737 | -0.64(-2.48%) |
May 02, 2016 | 25.73 | 26.23 | 25.13 | 25.77 | 758,015 | +0.03(+0.12%) |
Apr 29, 2016 | 25.25 | 27.20 | 24.85 | 25.74 | 1,066,027 | +1.22(+4.98%) |
Apr 28, 2016 | 24.50 | 25.84 | 23.95 | 24.52 | 947,306 | -0.08(-0.33%) |
Apr 27, 2016 | 24.79 | 24.98 | 24.53 | 24.60 | 412,448 | -0.21(-0.85%) |
Apr 26, 2016 | 24.85 | 25.07 | 24.58 | 24.81 | 400,075 | +0.17(+0.69%) |
Apr 25, 2016 | 24.62 | 24.95 | 24.48 | 24.64 | 425,279 | -0.13(-0.52%) |
Apr 22, 2016 | 24.57 | 25.11 | 24.57 | 24.77 | 393,996 | +0.11(+0.45%) |
Apr 21, 2016 | 24.62 | 24.95 | 24.28 | 24.66 | 466,993 | +0.11(+0.45%) |
Apr 20, 2016 | 24.32 | 24.84 | 23.99 | 24.55 | 387,187 | +0.41(+1.70%) |
Apr 19, 2016 | 24.96 | 25.04 | 24.08 | 24.14 | 399,296 | -0.42(-1.71%) |
Apr 18, 2016 | 23.27 | 25.01 | 23.21 | 24.56 | 628,811 | +0.90(+3.80%) |
Apr 15, 2016 | 23.23 | 23.88 | 23.12 | 23.66 | 437,738 | +0.29(+1.24%) |
Apr 14, 2016 | 23.72 | 23.84 | 23.28 | 23.37 | 215,896 | -0.13(-0.55%) |
Apr 13, 2016 | 22.90 | 23.70 | 22.65 | 23.50 | 453,806 | +0.77(+3.39%) |
Apr 12, 2016 | 22.73 | 23.10 | 22.36 | 22.73 | 332,896 | +0.17(+0.75%) |
Apr 11, 2016 | 22.83 | 23.26 | 22.48 | 22.56 | 338,376 | +0.05(+0.22%) |
Apr 08, 2016 | 22.11 | 23.32 | 22.05 | 22.51 | 640,219 | +0.77(+3.54%) |
Apr 07, 2016 | 21.75 | 22.03 | 21.53 | 21.74 | 611,976 | -0.23(-1.05%) |
Apr 06, 2016 | 21.72 | 22.05 | 21.47 | 21.97 | 699,289 | +0.27(+1.24%) |
Apr 05, 2016 | 21.38 | 21.75 | 21.30 | 21.70 | 584,252 | -0.05(-0.23%) |
Apr 04, 2016 | 21.75 | 21.93 | 21.47 | 21.75 | 445,784 | -0.08(-0.37%) |
Apr 01, 2016 | 21.40 | 22.00 | 20.86 | 21.83 | 348,103 | +0.11(+0.51%) |
Mar 31, 2016 | 21.50 | 22.00 | 21.50 | 21.72 | 272,306 | +0.17(+0.79%) |
Mar 30, 2016 | 22.00 | 22.05 | 21.24 | 21.55 | 319,063 | -0.11(-0.51%) |
Mar 29, 2016 | 20.02 | 21.81 | 19.79 | 21.66 | 399,084 | +1.31(+6.44%) |
Mar 28, 2016 | 20.96 | 20.96 | 20.02 | 20.35 | 213,254 | -0.59(-2.82%) |
Mar 24, 2016 | 20.49 | 20.94 | 20.94 | 20.94 | 327,500 | +0.17(+0.82%) |
Mar 23, 2016 | 21.49 | 21.56 | 20.65 | 20.77 | 335,488 | -0.76(-3.53%) |
Mar 22, 2016 | 20.76 | 21.98 | 20.66 | 21.53 | 331,153 | +0.48(+2.28%) |
Mar 21, 2016 | 20.74 | 21.08 | 20.59 | 21.05 | 317,445 | +0.13(+0.62%) |
Mar 18, 2016 | 21.17 | 21.48 | 20.55 | 20.92 | 558,077 | -0.08(-0.38%) |
Mar 17, 2016 | 19.76 | 21.32 | 19.64 | 21.00 | 640,399 | +1.40(+7.14%) |
Mar 16, 2016 | 19.27 | 19.78 | 19.03 | 19.60 | 284,289 | +0.36(+1.87%) |
Mar 15, 2016 | 19.61 | 19.61 | 19.04 | 19.24 | 278,712 | -0.61(-3.07%) |
Mar 14, 2016 | 19.69 | 20.11 | 19.34 | 19.85 | 354,996 | -0.10(-0.50%) |
Mar 11, 2016 | 19.73 | 20.28 | 18.48 | 19.95 | 550,807 | +0.62(+3.21%) |
Mar 10, 2016 | 19.29 | 19.55 | 18.63 | 19.33 | 585,783 | +0.02(+0.10%) |
Mar 09, 2016 | 19.94 | 20.29 | 18.91 | 19.31 | 865,486 | -0.42(-2.13%) |
Mar 08, 2016 | 20.63 | 21.01 | 19.56 | 19.73 | 857,670 | -1.14(-5.46%) |
Mar 07, 2016 | 21.24 | 21.73 | 20.76 | 20.87 | 744,797 | -0.29(-1.37%) |
Mar 04, 2016 | 21.36 | 21.69 | 20.86 | 21.16 | 501,833 | -0.07(-0.33%) |
Mar 03, 2016 | 21.02 | 21.40 | 20.81 | 21.23 | 520,528 | +0.25(+1.19%) |
Mar 02, 2016 | 20.32 | 21.05 | 20.32 | 20.98 | 475,516 | +0.59(+2.89%) |