Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.87 | 26.44 | 25.76 | 26.19 | 1,579,194 | +0.33(+1.28%) |
May 27, 2016 | 25.59 | 25.86 | 25.86 | 25.86 | 857,100 | +0.20(+0.78%) |
May 26, 2016 | 25.63 | 26.15 | 25.19 | 25.66 | 1,530,128 | -0.04(-0.16%) |
May 25, 2016 | 25.36 | 25.86 | 24.81 | 25.70 | 2,748,600 | +0.32(+1.26%) |
May 24, 2016 | 25.06 | 25.50 | 24.89 | 25.38 | 1,675,044 | +0.48(+1.93%) |
May 23, 2016 | 24.71 | 25.52 | 24.71 | 24.90 | 2,360,141 | -0.30(-1.19%) |
May 20, 2016 | 25.02 | 25.43 | 24.77 | 25.20 | 2,186,760 | +0.50(+2.02%) |
May 19, 2016 | 24.94 | 25.09 | 24.39 | 24.70 | 2,044,013 | -0.28(-1.12%) |
May 18, 2016 | 25.11 | 25.68 | 24.73 | 24.98 | 1,695,649 | -0.23(-0.91%) |
May 17, 2016 | 25.24 | 25.50 | 25.06 | 25.21 | 1,885,368 | +0.03(+0.12%) |
May 16, 2016 | 25.49 | 26.21 | 25.07 | 25.18 | 2,737,305 | -0.14(-0.55%) |
May 13, 2016 | 24.66 | 25.59 | 24.61 | 25.32 | 2,535,948 | +0.82(+3.35%) |
May 12, 2016 | 25.28 | 25.33 | 23.92 | 24.50 | 4,662,305 | -0.81(-3.20%) |
May 11, 2016 | 26.17 | 26.18 | 25.28 | 25.31 | 3,981,830 | -1.01(-3.84%) |
May 10, 2016 | 25.89 | 26.45 | 25.77 | 26.32 | 3,851,659 | +0.48(+1.86%) |
May 09, 2016 | 26.52 | 27.44 | 25.42 | 25.84 | 6,921,804 | -0.66(-2.49%) |
May 06, 2016 | 24.01 | 26.75 | 23.66 | 26.50 | 16,462,339 | +5.08(+23.72%) |
May 05, 2016 | 21.72 | 22.10 | 21.26 | 21.42 | 4,922,943 | -0.22(-1.02%) |
May 04, 2016 | 21.91 | 22.30 | 21.53 | 21.64 | 3,303,314 | -0.51(-2.30%) |
May 03, 2016 | 22.54 | 22.67 | 21.58 | 22.15 | 5,533,519 | +0.64(+2.98%) |
May 02, 2016 | 21.07 | 21.81 | 20.77 | 21.51 | 2,039,011 | +0.51(+2.43%) |
Apr 29, 2016 | 20.95 | 21.19 | 20.41 | 21.00 | 1,488,035 | -0.01(-0.05%) |
Apr 28, 2016 | 21.02 | 21.50 | 20.87 | 21.01 | 1,527,330 | -0.07(-0.33%) |
Apr 27, 2016 | 21.00 | 21.09 | 20.25 | 21.08 | 1,559,210 | -0.07(-0.33%) |
Apr 26, 2016 | 21.07 | 21.50 | 20.87 | 21.15 | 1,320,133 | +0.01(+0.05%) |
Apr 25, 2016 | 21.17 | 21.54 | 20.97 | 21.14 | 1,535,765 | -0.38(-1.77%) |
Apr 22, 2016 | 21.31 | 21.69 | 20.88 | 21.52 | 1,155,386 | +0.03(+0.14%) |
Apr 21, 2016 | 21.18 | 21.89 | 21.15 | 21.49 | 1,999,474 | +0.34(+1.61%) |
Apr 20, 2016 | 20.57 | 21.46 | 20.20 | 21.15 | 1,447,410 | +0.37(+1.78%) |
Apr 19, 2016 | 21.30 | 21.30 | 20.19 | 20.78 | 1,279,354 | -0.56(-2.62%) |
Apr 18, 2016 | 20.85 | 21.45 | 20.58 | 21.34 | 1,328,381 | +0.32(+1.52%) |
Apr 15, 2016 | 20.61 | 21.30 | 20.14 | 21.02 | 2,229,731 | +0.38(+1.84%) |
Apr 14, 2016 | 20.50 | 20.93 | 19.99 | 20.64 | 1,306,622 | +0.11(+0.54%) |
Apr 13, 2016 | 19.90 | 21.00 | 19.80 | 20.53 | 1,681,186 | +0.85(+4.32%) |
Apr 12, 2016 | 19.58 | 19.83 | 19.27 | 19.68 | 700,553 | +0.19(+0.97%) |
Apr 11, 2016 | 19.52 | 19.98 | 19.47 | 19.49 | 752,016 | +0.01(+0.05%) |
Apr 08, 2016 | 19.82 | 20.22 | 19.22 | 19.48 | 1,500,344 | -0.11(-0.56%) |
Apr 07, 2016 | 19.79 | 20.11 | 19.34 | 19.59 | 1,125,529 | -0.47(-2.34%) |
Apr 06, 2016 | 19.49 | 20.16 | 19.49 | 20.06 | 1,088,591 | +0.64(+3.30%) |
Apr 05, 2016 | 19.35 | 19.88 | 19.24 | 19.42 | 1,085,848 | -0.19(-0.97%) |
Apr 04, 2016 | 19.45 | 20.34 | 19.28 | 19.61 | 1,623,217 | +0.06(+0.31%) |
Apr 01, 2016 | 19.78 | 19.83 | 19.21 | 19.55 | 1,570,119 | -0.33(-1.66%) |
Mar 31, 2016 | 20.41 | 20.55 | 19.71 | 19.88 | 1,776,778 | -0.55(-2.69%) |
Mar 30, 2016 | 19.77 | 20.59 | 19.71 | 20.43 | 1,981,082 | +0.80(+4.08%) |
Mar 29, 2016 | 18.98 | 19.85 | 18.71 | 19.63 | 1,255,073 | +0.66(+3.48%) |
Mar 28, 2016 | 19.65 | 19.79 | 18.75 | 18.97 | 1,781,920 | -0.57(-2.92%) |
Mar 24, 2016 | 19.09 | 19.54 | 19.54 | 19.54 | 1,099,300 | +0.24(+1.24%) |
Mar 23, 2016 | 20.30 | 20.36 | 19.15 | 19.30 | 1,582,932 | -1.01(-4.97%) |
Mar 22, 2016 | 20.41 | 20.63 | 20.28 | 20.31 | 830,294 | -0.19(-0.93%) |
Mar 21, 2016 | 20.79 | 21.04 | 20.15 | 20.50 | 1,406,378 | -0.26(-1.25%) |
Mar 18, 2016 | 21.12 | 21.50 | 20.70 | 20.76 | 1,381,085 | -0.29(-1.38%) |
Mar 17, 2016 | 20.31 | 21.43 | 20.30 | 21.05 | 1,667,137 | +0.59(+2.88%) |
Mar 16, 2016 | 19.84 | 20.48 | 19.53 | 20.46 | 1,325,161 | +0.54(+2.71%) |
Mar 15, 2016 | 20.80 | 20.84 | 19.73 | 19.92 | 1,500,087 | -0.97(-4.64%) |
Mar 14, 2016 | 20.57 | 21.19 | 20.50 | 20.89 | 1,539,479 | +0.26(+1.26%) |
Mar 11, 2016 | 20.20 | 20.80 | 19.97 | 20.63 | 1,866,628 | +0.84(+4.24%) |
Mar 10, 2016 | 20.50 | 20.51 | 19.35 | 19.79 | 2,122,492 | -0.68(-3.32%) |
Mar 09, 2016 | 20.07 | 20.69 | 19.26 | 20.47 | 4,856,598 | -0.63(-2.99%) |
Mar 08, 2016 | 21.94 | 22.19 | 21.00 | 21.10 | 2,477,426 | -1.05(-4.74%) |
Mar 07, 2016 | 21.60 | 22.37 | 21.19 | 22.15 | 2,758,024 | +0.53(+2.45%) |
Mar 04, 2016 | 21.75 | 22.25 | 21.35 | 21.62 | 3,694,527 | -0.13(-0.60%) |
Mar 03, 2016 | 21.19 | 21.88 | 20.79 | 21.75 | 3,094,947 | +0.55(+2.59%) |
Mar 02, 2016 | 20.72 | 21.45 | 20.50 | 21.20 | 1,818,961 | +0.44(+2.12%) |