Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.70 | 23.15 | 22.57 | 22.96 | 351,679 | +0.32(+1.43%) |
May 27, 2016 | 22.11 | 22.63 | 22.63 | 22.63 | 233,395 | +0.45(+2.05%) |
May 26, 2016 | 22.24 | 23.02 | 22.05 | 22.18 | 292,123 | +0.00(+0.00%) |
May 25, 2016 | 20.69 | 22.37 | 20.69 | 22.18 | 559,862 | +1.56(+7.55%) |
May 24, 2016 | 20.37 | 20.69 | 19.87 | 20.62 | 557,808 | +0.38(+1.87%) |
May 23, 2016 | 21.32 | 21.51 | 20.18 | 20.24 | 909,661 | -1.07(-5.03%) |
May 20, 2016 | 21.63 | 21.88 | 21.00 | 21.32 | 812,700 | -1.20(-5.32%) |
May 19, 2016 | 23.97 | 23.97 | 22.07 | 22.51 | 635,129 | -2.02(-8.23%) |
May 18, 2016 | 24.60 | 25.07 | 24.34 | 24.53 | 256,279 | -0.25(-1.02%) |
May 17, 2016 | 24.66 | 25.48 | 24.60 | 24.79 | 206,628 | -0.06(-0.25%) |
May 16, 2016 | 25.10 | 25.29 | 24.53 | 24.85 | 171,079 | -0.06(-0.25%) |
May 13, 2016 | 24.79 | 25.95 | 24.72 | 24.91 | 266,843 | -0.06(-0.25%) |
May 12, 2016 | 25.42 | 25.98 | 24.66 | 24.97 | 274,439 | -0.38(-1.49%) |
May 11, 2016 | 25.23 | 26.24 | 24.79 | 25.35 | 251,755 | +0.06(+0.25%) |
May 10, 2016 | 25.04 | 25.54 | 24.60 | 25.29 | 275,193 | +0.38(+1.52%) |
May 09, 2016 | 23.33 | 24.97 | 23.08 | 24.91 | 334,962 | +1.58(+6.76%) |
May 06, 2016 | 22.77 | 23.78 | 22.58 | 23.33 | 215,932 | +0.63(+2.78%) |
May 05, 2016 | 23.27 | 23.84 | 22.33 | 22.70 | 400,204 | -0.57(-2.44%) |
May 04, 2016 | 24.03 | 24.47 | 23.02 | 23.27 | 507,649 | -0.88(-3.66%) |
May 03, 2016 | 24.91 | 24.97 | 23.84 | 24.15 | 426,221 | -1.07(-4.25%) |
May 02, 2016 | 24.91 | 25.35 | 24.28 | 25.23 | 237,012 | +0.38(+1.52%) |
Apr 29, 2016 | 25.04 | 25.79 | 24.53 | 24.85 | 423,371 | +0.00(+0.00%) |
Apr 28, 2016 | 24.15 | 25.67 | 24.03 | 24.85 | 686,559 | +0.63(+2.60%) |
Apr 27, 2016 | 24.41 | 25.04 | 24.15 | 24.22 | 299,079 | -0.19(-0.78%) |
Apr 26, 2016 | 23.78 | 24.72 | 23.46 | 24.41 | 240,847 | +0.76(+3.20%) |
Apr 25, 2016 | 24.28 | 24.72 | 23.40 | 23.65 | 365,963 | -0.50(-2.09%) |
Apr 22, 2016 | 24.41 | 24.66 | 23.46 | 24.15 | 374,656 | -0.25(-1.03%) |
Apr 21, 2016 | 24.34 | 24.60 | 23.84 | 24.41 | 212,308 | +0.13(+0.52%) |
Apr 20, 2016 | 24.03 | 24.66 | 23.46 | 24.28 | 220,355 | +0.25(+1.05%) |
Apr 19, 2016 | 23.71 | 24.60 | 23.33 | 24.03 | 228,447 | +0.44(+1.87%) |
Apr 18, 2016 | 23.33 | 24.03 | 23.05 | 23.59 | 164,370 | +0.13(+0.54%) |
Apr 15, 2016 | 23.02 | 23.90 | 22.58 | 23.46 | 372,967 | +0.25(+1.09%) |
Apr 14, 2016 | 23.71 | 23.90 | 22.51 | 23.21 | 382,769 | -0.69(-2.90%) |
Apr 13, 2016 | 22.07 | 24.03 | 22.01 | 23.90 | 370,974 | +1.89(+8.60%) |
Apr 12, 2016 | 21.82 | 22.14 | 21.57 | 22.01 | 315,477 | +0.25(+1.16%) |
Apr 11, 2016 | 22.14 | 22.17 | 21.57 | 21.76 | 276,756 | -0.44(-1.99%) |
Apr 08, 2016 | 22.07 | 22.26 | 21.51 | 22.20 | 291,475 | +0.82(+3.83%) |
Apr 07, 2016 | 22.77 | 22.96 | 21.32 | 21.38 | 427,719 | -1.14(-5.04%) |
Apr 06, 2016 | 22.51 | 22.70 | 21.82 | 22.51 | 176,633 | +0.44(+2.00%) |
Apr 05, 2016 | 22.39 | 22.51 | 21.76 | 22.07 | 193,020 | -0.57(-2.51%) |
Apr 04, 2016 | 23.21 | 23.46 | 22.45 | 22.64 | 261,947 | -0.44(-1.91%) |
Apr 01, 2016 | 22.89 | 23.33 | 22.07 | 23.08 | 231,260 | -0.06(-0.27%) |
Mar 31, 2016 | 23.21 | 24.09 | 22.96 | 23.15 | 228,357 | +0.00(+0.00%) |
Mar 30, 2016 | 22.77 | 23.78 | 22.77 | 23.15 | 219,018 | +0.57(+2.51%) |
Mar 29, 2016 | 22.33 | 23.08 | 21.25 | 22.58 | 251,963 | +0.25(+1.13%) |
Mar 28, 2016 | 23.15 | 23.33 | 21.82 | 22.33 | 289,565 | -0.38(-1.67%) |
Mar 24, 2016 | 22.14 | 22.70 | 22.70 | 22.70 | 381,676 | +0.57(+2.56%) |
Mar 23, 2016 | 23.97 | 23.97 | 22.14 | 22.14 | 549,130 | -1.77(-7.39%) |
Mar 22, 2016 | 24.15 | 24.38 | 23.71 | 23.90 | 293,491 | -0.57(-2.32%) |
Mar 21, 2016 | 25.23 | 25.29 | 24.15 | 24.47 | 285,071 | -0.82(-3.24%) |
Mar 18, 2016 | 27.12 | 27.12 | 24.91 | 25.29 | 565,322 | -1.83(-6.74%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.05 | 27.12 | 274,994 | +0.95(+3.61%) |
Mar 16, 2016 | 25.04 | 26.24 | 25.04 | 26.17 | 263,992 | +1.14(+4.53%) |
Mar 15, 2016 | 25.10 | 25.23 | 24.60 | 25.04 | 192,043 | -0.19(-0.75%) |
Mar 14, 2016 | 24.79 | 25.73 | 24.72 | 25.23 | 279,768 | +0.50(+2.04%) |
Mar 11, 2016 | 23.84 | 25.16 | 23.65 | 24.72 | 381,544 | +1.14(+4.81%) |
Mar 10, 2016 | 24.53 | 24.53 | 23.27 | 23.59 | 431,276 | -1.01(-4.10%) |
Mar 09, 2016 | 23.78 | 25.07 | 23.33 | 24.60 | 761,615 | +1.39(+5.98%) |
Mar 08, 2016 | 24.79 | 25.04 | 22.70 | 23.21 | 563,483 | -1.64(-6.60%) |
Mar 07, 2016 | 25.54 | 25.67 | 24.03 | 24.85 | 604,748 | -0.44(-1.75%) |
Mar 04, 2016 | 24.09 | 25.29 | 24.09 | 25.29 | 741,854 | +1.32(+5.53%) |
Mar 03, 2016 | 23.65 | 24.19 | 23.08 | 23.97 | 381,642 | +0.19(+0.80%) |
Mar 02, 2016 | 24.66 | 25.10 | 23.15 | 23.78 | 770,512 | -0.95(-3.83%) |