Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.19 | 24.72 | 24.02 | 24.67 | 486,551 | +0.72(+3.01%) |
May 27, 2016 | 23.85 | 23.95 | 23.95 | 23.95 | 331,901 | +0.26(+1.11%) |
May 26, 2016 | 23.91 | 24.15 | 23.55 | 23.68 | 228,146 | -0.25(-1.06%) |
May 25, 2016 | 24.29 | 24.82 | 23.82 | 23.94 | 373,279 | -0.35(-1.44%) |
May 24, 2016 | 22.37 | 24.76 | 22.37 | 24.29 | 823,456 | +2.62(+12.08%) |
May 23, 2016 | 22.22 | 22.50 | 21.32 | 21.67 | 514,615 | -0.43(-1.94%) |
May 20, 2016 | 23.39 | 23.42 | 21.74 | 22.10 | 545,028 | -0.74(-3.24%) |
May 19, 2016 | 23.43 | 23.46 | 22.72 | 22.84 | 369,317 | -0.57(-2.45%) |
May 18, 2016 | 23.56 | 23.70 | 23.15 | 23.41 | 507,831 | -0.22(-0.95%) |
May 17, 2016 | 23.49 | 23.95 | 23.48 | 23.64 | 303,596 | +0.12(+0.50%) |
May 16, 2016 | 23.59 | 24.05 | 23.30 | 23.52 | 330,611 | +0.22(+0.96%) |
May 13, 2016 | 23.69 | 23.69 | 22.88 | 23.30 | 547,521 | +0.01(+0.04%) |
May 12, 2016 | 24.65 | 24.91 | 23.07 | 23.29 | 388,768 | -1.29(-5.23%) |
May 11, 2016 | 24.68 | 25.61 | 24.42 | 24.57 | 435,531 | -0.27(-1.10%) |
May 10, 2016 | 24.55 | 25.01 | 24.22 | 24.84 | 254,430 | +0.72(+2.99%) |
May 09, 2016 | 25.48 | 25.48 | 23.56 | 24.12 | 178,392 | -1.27(-4.98%) |
May 06, 2016 | 25.20 | 25.74 | 24.97 | 25.39 | 288,857 | -0.06(-0.23%) |
May 05, 2016 | 24.53 | 26.02 | 24.37 | 25.45 | 534,775 | +0.96(+3.94%) |
May 04, 2016 | 24.31 | 24.53 | 23.93 | 24.48 | 283,320 | +0.02(+0.08%) |
May 03, 2016 | 24.18 | 24.87 | 24.10 | 24.46 | 234,832 | -0.19(-0.79%) |
May 02, 2016 | 23.97 | 25.08 | 23.96 | 24.66 | 171,608 | +0.73(+3.05%) |
Apr 29, 2016 | 24.61 | 24.77 | 23.90 | 23.93 | 151,791 | -0.47(-1.92%) |
Apr 28, 2016 | 25.04 | 25.53 | 24.38 | 24.40 | 189,145 | -0.69(-2.75%) |
Apr 27, 2016 | 24.80 | 25.30 | 24.70 | 25.09 | 194,145 | +0.28(+1.14%) |
Apr 26, 2016 | 24.11 | 25.02 | 24.11 | 24.80 | 219,805 | +0.69(+2.87%) |
Apr 25, 2016 | 24.14 | 24.41 | 23.81 | 24.11 | 195,019 | -0.19(-0.76%) |
Apr 22, 2016 | 24.77 | 25.07 | 24.14 | 24.30 | 185,726 | -0.38(-1.54%) |
Apr 21, 2016 | 24.92 | 25.14 | 24.34 | 24.68 | 406,780 | -0.29(-1.17%) |
Apr 20, 2016 | 25.42 | 25.71 | 24.69 | 24.97 | 307,739 | -0.63(-2.47%) |
Apr 19, 2016 | 25.58 | 25.98 | 25.45 | 25.60 | 384,430 | -0.13(-0.49%) |
Apr 18, 2016 | 25.00 | 26.06 | 24.68 | 25.73 | 303,080 | +0.53(+2.09%) |
Apr 15, 2016 | 25.80 | 26.09 | 25.02 | 25.20 | 236,144 | -0.72(-2.78%) |
Apr 14, 2016 | 26.21 | 26.25 | 25.17 | 25.92 | 366,247 | -0.33(-1.26%) |
Apr 13, 2016 | 24.79 | 26.28 | 24.51 | 26.25 | 449,519 | +2.16(+8.97%) |
Apr 12, 2016 | 24.62 | 24.77 | 23.82 | 24.09 | 213,357 | -0.56(-2.29%) |
Apr 11, 2016 | 24.52 | 25.41 | 24.45 | 24.66 | 372,317 | +0.50(+2.05%) |
Apr 08, 2016 | 23.58 | 24.71 | 23.25 | 24.16 | 386,587 | +0.78(+3.33%) |
Apr 07, 2016 | 23.36 | 23.59 | 23.17 | 23.38 | 305,164 | -0.11(-0.46%) |
Apr 06, 2016 | 22.97 | 23.52 | 22.92 | 23.49 | 347,324 | +0.48(+2.07%) |
Apr 05, 2016 | 23.07 | 23.61 | 22.85 | 23.01 | 418,109 | -0.09(-0.38%) |
Apr 04, 2016 | 23.50 | 23.67 | 22.47 | 23.10 | 484,455 | -0.61(-2.59%) |
Apr 01, 2016 | 23.77 | 24.08 | 23.43 | 23.71 | 336,046 | -0.51(-2.09%) |
Mar 31, 2016 | 24.89 | 24.89 | 23.95 | 24.22 | 373,714 | -0.56(-2.28%) |
Mar 30, 2016 | 24.74 | 25.05 | 23.77 | 24.78 | 566,111 | -0.13(-0.51%) |
Mar 29, 2016 | 24.57 | 25.07 | 24.17 | 24.91 | 192,417 | +0.34(+1.39%) |
Mar 28, 2016 | 24.40 | 24.79 | 24.10 | 24.57 | 157,487 | +0.06(+0.24%) |
Mar 24, 2016 | 24.05 | 24.51 | 24.51 | 24.51 | 215,206 | +0.11(+0.44%) |
Mar 23, 2016 | 24.99 | 25.14 | 24.41 | 24.41 | 310,639 | -0.88(-3.47%) |
Mar 22, 2016 | 26.05 | 26.43 | 25.28 | 25.28 | 351,066 | -1.03(-3.92%) |
Mar 21, 2016 | 24.39 | 26.72 | 24.39 | 26.31 | 804,050 | +1.61(+6.50%) |
Mar 18, 2016 | 24.81 | 25.24 | 24.42 | 24.71 | 410,351 | +0.02(+0.08%) |
Mar 17, 2016 | 25.37 | 25.37 | 23.61 | 24.69 | 773,763 | -0.91(-3.54%) |
Mar 16, 2016 | 25.08 | 25.90 | 24.43 | 25.59 | 265,136 | +0.67(+2.70%) |
Mar 15, 2016 | 26.25 | 26.25 | 24.73 | 24.92 | 391,837 | -1.21(-4.62%) |
Mar 14, 2016 | 26.88 | 26.91 | 25.88 | 26.13 | 419,457 | -1.55(-5.59%) |
Mar 11, 2016 | 24.03 | 27.73 | 23.87 | 27.68 | 1,052,875 | +4.23(+18.07%) |
Mar 10, 2016 | 23.07 | 23.61 | 22.89 | 23.44 | 382,082 | +0.37(+1.60%) |
Mar 09, 2016 | 23.56 | 23.56 | 22.74 | 23.07 | 310,925 | -0.05(-0.21%) |
Mar 08, 2016 | 22.57 | 24.08 | 21.95 | 23.12 | 977,744 | +0.51(+2.24%) |
Mar 07, 2016 | 23.71 | 23.76 | 22.39 | 22.61 | 306,425 | -0.77(-3.29%) |
Mar 04, 2016 | 23.35 | 23.62 | 23.04 | 23.38 | 403,316 | +0.24(+1.05%) |
Mar 03, 2016 | 24.38 | 24.82 | 22.88 | 23.14 | 704,188 | -1.74(-7.00%) |
Mar 02, 2016 | 24.09 | 24.96 | 23.86 | 24.88 | 429,230 | +1.13(+4.75%) |