Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.68 | 23.68 | 22.65 | 22.98 | 202,132 | -0.71(-3.00%) |
May 27, 2016 | 23.19 | 23.69 | 23.69 | 23.69 | 139,000 | +0.43(+1.85%) |
May 26, 2016 | 22.80 | 23.30 | 22.12 | 23.26 | 87,398 | +0.42(+1.84%) |
May 25, 2016 | 22.64 | 22.92 | 22.50 | 22.84 | 112,626 | +0.19(+0.84%) |
May 24, 2016 | 22.32 | 22.81 | 22.32 | 22.65 | 93,270 | +0.40(+1.80%) |
May 23, 2016 | 21.99 | 22.36 | 21.82 | 22.25 | 94,749 | +0.24(+1.09%) |
May 20, 2016 | 21.85 | 22.24 | 21.67 | 22.01 | 95,372 | +0.18(+0.82%) |
May 19, 2016 | 21.76 | 22.34 | 21.64 | 21.83 | 100,523 | -0.12(-0.55%) |
May 18, 2016 | 21.67 | 22.01 | 21.65 | 21.95 | 71,724 | +0.22(+1.01%) |
May 17, 2016 | 22.12 | 22.18 | 21.62 | 21.73 | 121,158 | -0.36(-1.63%) |
May 16, 2016 | 21.96 | 22.42 | 21.90 | 22.09 | 92,803 | +0.10(+0.45%) |
May 13, 2016 | 21.50 | 22.09 | 21.50 | 21.99 | 106,212 | +0.39(+1.81%) |
May 12, 2016 | 22.50 | 22.50 | 21.42 | 21.60 | 120,308 | -0.78(-3.49%) |
May 11, 2016 | 23.14 | 23.34 | 22.20 | 22.38 | 180,116 | -0.85(-3.66%) |
May 10, 2016 | 21.97 | 23.55 | 21.71 | 23.23 | 264,147 | +1.43(+6.56%) |
May 09, 2016 | 22.13 | 22.52 | 21.71 | 21.80 | 169,248 | -0.45(-2.02%) |
May 06, 2016 | 22.60 | 22.76 | 21.91 | 22.25 | 288,919 | -0.59(-2.58%) |
May 05, 2016 | 24.21 | 24.21 | 21.53 | 22.84 | 466,098 | -3.20(-12.29%) |
May 04, 2016 | 26.36 | 26.49 | 25.87 | 26.04 | 149,775 | -0.38(-1.44%) |
May 03, 2016 | 26.43 | 26.77 | 26.17 | 26.42 | 102,948 | -0.12(-0.45%) |
May 02, 2016 | 26.13 | 26.74 | 26.03 | 26.54 | 131,100 | +0.50(+1.92%) |
Apr 29, 2016 | 26.73 | 27.08 | 25.50 | 26.04 | 370,358 | -1.43(-5.21%) |
Apr 28, 2016 | 26.92 | 27.70 | 26.92 | 27.47 | 103,318 | +0.35(+1.29%) |
Apr 27, 2016 | 27.46 | 27.49 | 26.73 | 27.12 | 141,988 | -0.38(-1.38%) |
Apr 26, 2016 | 26.49 | 27.52 | 26.49 | 27.50 | 92,033 | +0.92(+3.46%) |
Apr 25, 2016 | 26.53 | 26.77 | 26.31 | 26.58 | 138,663 | +0.10(+0.38%) |
Apr 22, 2016 | 26.28 | 26.61 | 26.26 | 26.48 | 38,871 | +0.14(+0.53%) |
Apr 21, 2016 | 26.47 | 26.78 | 26.22 | 26.34 | 84,406 | -0.26(-0.98%) |
Apr 20, 2016 | 25.92 | 26.83 | 25.92 | 26.60 | 110,132 | +0.80(+3.10%) |
Apr 19, 2016 | 25.58 | 25.95 | 25.49 | 25.80 | 113,709 | +0.31(+1.22%) |
Apr 18, 2016 | 25.00 | 25.65 | 25.00 | 25.49 | 71,999 | +0.30(+1.19%) |
Apr 15, 2016 | 25.17 | 25.31 | 24.98 | 25.19 | 90,049 | +0.05(+0.20%) |
Apr 14, 2016 | 25.46 | 25.61 | 24.98 | 25.14 | 79,806 | -0.26(-1.02%) |
Apr 13, 2016 | 24.96 | 25.53 | 24.91 | 25.40 | 159,257 | +0.64(+2.58%) |
Apr 12, 2016 | 24.21 | 24.84 | 24.21 | 24.76 | 163,897 | +0.59(+2.44%) |
Apr 11, 2016 | 25.90 | 25.97 | 24.12 | 24.17 | 114,703 | -1.57(-6.10%) |
Apr 08, 2016 | 25.63 | 26.00 | 25.50 | 25.74 | 177,589 | +0.24(+0.94%) |
Apr 07, 2016 | 25.23 | 25.51 | 24.97 | 25.50 | 177,646 | +0.16(+0.63%) |
Apr 06, 2016 | 25.05 | 25.44 | 24.94 | 25.34 | 109,038 | +0.21(+0.84%) |
Apr 05, 2016 | 25.20 | 25.39 | 25.07 | 25.13 | 125,316 | -0.23(-0.91%) |
Apr 04, 2016 | 25.36 | 25.54 | 25.01 | 25.36 | 110,968 | -0.08(-0.31%) |
Apr 01, 2016 | 24.69 | 25.45 | 24.52 | 25.44 | 185,614 | +0.58(+2.33%) |
Mar 31, 2016 | 25.62 | 25.77 | 24.80 | 24.86 | 121,584 | -0.74(-2.89%) |
Mar 30, 2016 | 25.40 | 25.73 | 25.15 | 25.60 | 101,263 | +0.27(+1.07%) |
Mar 29, 2016 | 24.32 | 25.52 | 24.32 | 25.33 | 146,788 | +1.03(+4.24%) |
Mar 28, 2016 | 24.77 | 24.77 | 24.12 | 24.30 | 200,700 | -0.40(-1.62%) |
Mar 24, 2016 | 24.48 | 24.70 | 24.70 | 24.70 | 109,400 | +0.20(+0.82%) |
Mar 23, 2016 | 24.61 | 24.77 | 24.02 | 24.50 | 178,802 | -0.28(-1.13%) |
Mar 22, 2016 | 24.52 | 25.06 | 24.44 | 24.78 | 116,099 | +0.18(+0.73%) |
Mar 21, 2016 | 24.61 | 25.00 | 24.41 | 24.60 | 99,053 | -0.14(-0.57%) |
Mar 18, 2016 | 24.90 | 25.59 | 24.62 | 24.74 | 217,114 | -0.01(-0.04%) |
Mar 17, 2016 | 25.92 | 25.92 | 23.98 | 24.75 | 156,160 | -1.24(-4.77%) |
Mar 16, 2016 | 25.89 | 26.49 | 25.70 | 25.99 | 146,643 | -0.03(-0.12%) |
Mar 15, 2016 | 26.39 | 26.39 | 25.78 | 26.02 | 88,014 | -0.39(-1.48%) |
Mar 14, 2016 | 25.97 | 26.50 | 25.93 | 26.41 | 133,128 | +0.43(+1.66%) |
Mar 11, 2016 | 26.00 | 26.18 | 25.65 | 25.98 | 306,545 | +0.06(+0.23%) |
Mar 10, 2016 | 25.98 | 26.25 | 25.51 | 25.92 | 140,224 | +0.17(+0.66%) |
Mar 09, 2016 | 25.66 | 26.00 | 25.42 | 25.75 | 127,607 | +0.20(+0.78%) |
Mar 08, 2016 | 25.63 | 26.14 | 25.41 | 25.55 | 174,737 | -0.19(-0.74%) |
Mar 07, 2016 | 25.82 | 26.37 | 25.50 | 25.74 | 130,880 | -0.07(-0.27%) |
Mar 04, 2016 | 25.47 | 25.57 | 25.21 | 25.81 | 136,178 | +0.30(+1.18%) |
Mar 03, 2016 | 25.57 | 26.08 | 25.47 | 25.51 | 181,569 | +0.00(+0.00%) |
Mar 02, 2016 | 26.64 | 26.97 | 25.23 | 25.51 | 227,893 | -1.32(-4.92%) |