Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.45 | 24.14 | 22.38 | 23.93 | 422,949 | +1.04(+4.52%) |
May 27, 2016 | 22.15 | 22.89 | 22.89 | 22.89 | 107,556 | +0.63(+2.82%) |
May 26, 2016 | 22.56 | 22.69 | 21.86 | 22.27 | 95,645 | -0.22(-0.99%) |
May 25, 2016 | 22.08 | 22.86 | 22.08 | 22.49 | 121,397 | +0.59(+2.70%) |
May 24, 2016 | 22.60 | 22.60 | 21.40 | 21.90 | 98,872 | +0.33(+1.54%) |
May 23, 2016 | 21.64 | 21.88 | 21.41 | 21.56 | 155,707 | -0.15(-0.68%) |
May 20, 2016 | 21.45 | 21.91 | 21.23 | 21.71 | 140,948 | +0.26(+1.21%) |
May 19, 2016 | 21.71 | 21.71 | 21.01 | 21.45 | 168,218 | -0.63(-2.85%) |
May 18, 2016 | 22.19 | 22.51 | 21.93 | 22.08 | 146,469 | -0.30(-1.32%) |
May 17, 2016 | 22.34 | 22.93 | 22.23 | 22.38 | 189,195 | -0.15(-0.66%) |
May 16, 2016 | 21.86 | 22.63 | 21.86 | 22.52 | 130,331 | +0.89(+4.10%) |
May 13, 2016 | 21.56 | 22.12 | 21.41 | 21.64 | 127,676 | +0.30(+1.39%) |
May 12, 2016 | 22.12 | 22.49 | 21.19 | 21.34 | 146,342 | -0.67(-3.03%) |
May 11, 2016 | 22.19 | 22.27 | 21.49 | 22.01 | 200,743 | +0.04(+0.17%) |
May 10, 2016 | 21.90 | 22.12 | 21.43 | 21.97 | 170,729 | +0.19(+0.85%) |
May 09, 2016 | 22.04 | 22.04 | 20.97 | 21.78 | 191,147 | -0.11(-0.51%) |
May 06, 2016 | 21.82 | 22.21 | 21.64 | 21.90 | 160,987 | +0.04(+0.17%) |
May 05, 2016 | 22.38 | 22.56 | 21.82 | 21.86 | 117,365 | -0.15(-0.67%) |
May 04, 2016 | 22.49 | 22.67 | 21.90 | 22.01 | 153,416 | -0.30(-1.33%) |
May 03, 2016 | 23.30 | 23.30 | 22.23 | 22.30 | 131,999 | -1.29(-5.49%) |
May 02, 2016 | 23.49 | 23.78 | 22.97 | 23.60 | 96,129 | +0.07(+0.31%) |
Apr 29, 2016 | 24.11 | 24.54 | 23.37 | 23.52 | 165,585 | -0.52(-2.15%) |
Apr 28, 2016 | 24.04 | 24.67 | 23.52 | 24.04 | 156,842 | +0.07(+0.31%) |
Apr 27, 2016 | 24.19 | 24.30 | 23.74 | 23.97 | 151,335 | -0.11(-0.46%) |
Apr 26, 2016 | 23.67 | 24.11 | 23.30 | 24.08 | 235,916 | +0.59(+2.52%) |
Apr 25, 2016 | 24.11 | 24.19 | 23.12 | 23.49 | 139,717 | -0.41(-1.70%) |
Apr 22, 2016 | 23.82 | 24.00 | 23.56 | 23.89 | 137,305 | +0.15(+0.62%) |
Apr 21, 2016 | 23.37 | 24.41 | 23.26 | 23.74 | 157,326 | +0.37(+1.58%) |
Apr 20, 2016 | 23.12 | 23.78 | 22.93 | 23.37 | 156,824 | +0.22(+0.96%) |
Apr 19, 2016 | 22.97 | 23.34 | 22.52 | 23.15 | 156,231 | +0.18(+0.81%) |
Apr 18, 2016 | 22.56 | 23.71 | 22.40 | 22.97 | 160,419 | +0.41(+1.80%) |
Apr 15, 2016 | 22.67 | 22.86 | 22.27 | 22.56 | 202,643 | -0.37(-1.61%) |
Apr 14, 2016 | 24.30 | 24.37 | 22.60 | 22.93 | 290,428 | -0.89(-3.73%) |
Apr 13, 2016 | 22.41 | 24.08 | 22.19 | 23.82 | 271,311 | +1.48(+6.62%) |
Apr 12, 2016 | 22.15 | 22.56 | 21.97 | 22.34 | 139,751 | +0.41(+1.85%) |
Apr 11, 2016 | 22.04 | 22.88 | 21.93 | 21.93 | 136,682 | +0.07(+0.34%) |
Apr 08, 2016 | 20.97 | 21.86 | 20.97 | 21.86 | 157,539 | +1.07(+5.16%) |
Apr 07, 2016 | 21.23 | 21.60 | 20.42 | 20.79 | 153,223 | -0.81(-3.77%) |
Apr 06, 2016 | 21.38 | 21.78 | 21.04 | 21.60 | 136,266 | +0.44(+2.10%) |
Apr 05, 2016 | 22.08 | 22.12 | 21.08 | 21.16 | 160,197 | -0.96(-4.35%) |
Apr 04, 2016 | 22.38 | 22.93 | 22.08 | 22.12 | 104,799 | -0.22(-0.99%) |
Apr 01, 2016 | 22.60 | 22.71 | 22.12 | 22.34 | 106,945 | -0.52(-2.27%) |
Mar 31, 2016 | 22.75 | 23.34 | 22.75 | 22.86 | 83,986 | +0.04(+0.16%) |
Mar 30, 2016 | 22.75 | 23.08 | 22.60 | 22.82 | 124,382 | +0.18(+0.82%) |
Mar 29, 2016 | 22.19 | 22.82 | 21.45 | 22.63 | 130,276 | +0.37(+1.66%) |
Mar 28, 2016 | 22.41 | 22.45 | 21.78 | 22.27 | 87,336 | -0.04(-0.17%) |
Mar 24, 2016 | 21.35 | 22.30 | 22.30 | 22.30 | 110,737 | +0.58(+2.69%) |
Mar 23, 2016 | 23.11 | 23.33 | 21.24 | 21.72 | 172,661 | -1.50(-6.45%) |
Mar 22, 2016 | 23.03 | 23.21 | 22.59 | 23.21 | 82,346 | -0.11(-0.47%) |
Mar 21, 2016 | 23.54 | 23.76 | 22.74 | 23.32 | 107,961 | -0.22(-0.93%) |
Mar 18, 2016 | 24.64 | 24.78 | 23.51 | 23.54 | 138,694 | -0.91(-3.73%) |
Mar 17, 2016 | 24.05 | 24.57 | 23.80 | 24.46 | 140,981 | +0.29(+1.21%) |
Mar 16, 2016 | 23.36 | 24.78 | 23.36 | 24.16 | 225,465 | +0.77(+3.28%) |
Mar 15, 2016 | 24.16 | 24.27 | 22.70 | 23.40 | 185,727 | -0.22(-0.93%) |
Mar 14, 2016 | 23.69 | 23.80 | 22.85 | 23.62 | 175,006 | +0.04(+0.15%) |
Mar 11, 2016 | 22.52 | 23.73 | 22.45 | 23.58 | 189,043 | +1.24(+5.56%) |
Mar 10, 2016 | 22.78 | 22.78 | 21.75 | 22.34 | 158,452 | -0.40(-1.77%) |
Mar 09, 2016 | 22.30 | 23.00 | 21.72 | 22.74 | 142,257 | +0.69(+3.15%) |
Mar 08, 2016 | 23.25 | 23.32 | 22.01 | 22.05 | 176,193 | -1.20(-5.18%) |
Mar 07, 2016 | 23.36 | 24.27 | 23.07 | 23.25 | 233,682 | -0.18(-0.78%) |
Mar 04, 2016 | 22.74 | 24.53 | 22.56 | 23.43 | 234,312 | +0.88(+3.88%) |
Mar 03, 2016 | 21.75 | 22.74 | 21.64 | 22.56 | 194,313 | +0.77(+3.52%) |
Mar 02, 2016 | 21.39 | 21.97 | 20.84 | 21.79 | 172,921 | +0.11(+0.51%) |