Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.13 | 26.33 | 25.92 | 26.10 | 887,860 | +0.06(+0.25%) |
May 27, 2016 | 25.40 | 26.04 | 26.04 | 26.04 | 1,022,014 | +0.58(+2.29%) |
May 26, 2016 | 25.42 | 25.66 | 25.26 | 25.46 | 654,430 | +0.01(+0.06%) |
May 25, 2016 | 25.38 | 25.70 | 25.17 | 25.44 | 636,688 | +0.07(+0.27%) |
May 24, 2016 | 25.09 | 25.39 | 24.87 | 25.37 | 950,890 | +0.41(+1.63%) |
May 23, 2016 | 24.86 | 25.08 | 24.60 | 24.97 | 733,063 | +0.16(+0.65%) |
May 20, 2016 | 24.61 | 24.88 | 24.48 | 24.81 | 727,676 | +0.34(+1.38%) |
May 19, 2016 | 24.27 | 24.64 | 24.05 | 24.47 | 732,941 | +0.09(+0.38%) |
May 18, 2016 | 24.21 | 24.67 | 23.82 | 24.38 | 738,300 | +0.02(+0.10%) |
May 17, 2016 | 24.51 | 24.70 | 24.24 | 24.35 | 659,877 | -0.14(-0.57%) |
May 16, 2016 | 24.29 | 24.61 | 23.98 | 24.49 | 823,769 | +0.29(+1.18%) |
May 13, 2016 | 23.95 | 24.34 | 23.85 | 24.21 | 695,491 | +0.17(+0.71%) |
May 12, 2016 | 24.04 | 24.17 | 23.66 | 24.04 | 879,664 | -0.03(-0.11%) |
May 11, 2016 | 24.08 | 24.47 | 23.97 | 24.06 | 785,212 | -0.08(-0.33%) |
May 10, 2016 | 24.19 | 24.38 | 23.86 | 24.14 | 760,077 | +0.02(+0.10%) |
May 09, 2016 | 23.83 | 24.36 | 23.63 | 24.12 | 701,473 | +0.22(+0.93%) |
May 06, 2016 | 23.72 | 23.93 | 23.51 | 23.90 | 708,343 | +0.12(+0.51%) |
May 05, 2016 | 23.77 | 24.19 | 23.60 | 23.78 | 766,500 | +0.11(+0.46%) |
May 04, 2016 | 23.94 | 24.06 | 23.41 | 23.67 | 1,402,127 | -0.14(-0.61%) |
May 03, 2016 | 22.50 | 24.57 | 22.50 | 23.81 | 2,522,628 | +1.72(+7.77%) |
May 02, 2016 | 22.05 | 22.42 | 21.67 | 22.10 | 888,785 | +0.03(+0.13%) |
Apr 29, 2016 | 21.85 | 22.13 | 21.66 | 22.07 | 1,044,166 | +0.15(+0.67%) |
Apr 28, 2016 | 22.18 | 22.42 | 21.82 | 21.92 | 557,075 | -0.34(-1.52%) |
Apr 27, 2016 | 22.13 | 22.37 | 21.99 | 22.26 | 512,578 | +0.07(+0.32%) |
Apr 26, 2016 | 22.05 | 22.22 | 21.73 | 22.19 | 732,044 | +0.14(+0.64%) |
Apr 25, 2016 | 22.38 | 22.40 | 21.90 | 22.05 | 920,792 | -0.41(-1.82%) |
Apr 22, 2016 | 22.22 | 22.51 | 22.01 | 22.46 | 892,424 | +0.21(+0.96%) |
Apr 21, 2016 | 21.98 | 22.32 | 21.91 | 22.24 | 916,797 | +0.32(+1.45%) |
Apr 20, 2016 | 21.92 | 22.12 | 21.71 | 21.93 | 1,076,227 | -0.02(-0.08%) |
Apr 19, 2016 | 22.23 | 22.49 | 21.87 | 21.94 | 849,908 | -0.31(-1.40%) |
Apr 18, 2016 | 21.99 | 22.33 | 21.87 | 22.25 | 841,399 | +0.25(+1.12%) |
Apr 15, 2016 | 21.78 | 22.09 | 21.67 | 22.01 | 1,139,688 | +0.26(+1.19%) |
Apr 14, 2016 | 21.97 | 21.97 | 21.72 | 21.75 | 933,273 | -0.19(-0.86%) |
Apr 13, 2016 | 21.95 | 22.14 | 21.72 | 21.94 | 1,985,074 | +0.16(+0.72%) |
Apr 12, 2016 | 21.79 | 21.89 | 21.68 | 21.78 | 1,306,926 | -0.01(-0.07%) |
Apr 11, 2016 | 22.19 | 22.46 | 21.77 | 21.80 | 792,439 | -0.25(-1.12%) |
Apr 08, 2016 | 22.35 | 22.35 | 21.90 | 22.04 | 671,539 | -0.19(-0.84%) |
Apr 07, 2016 | 22.34 | 22.61 | 22.18 | 22.23 | 792,587 | -0.22(-0.99%) |
Apr 06, 2016 | 21.90 | 22.56 | 21.88 | 22.45 | 1,140,119 | +0.63(+2.89%) |
Apr 05, 2016 | 22.10 | 22.35 | 21.80 | 21.82 | 1,736,434 | -0.59(-2.64%) |
Apr 04, 2016 | 22.57 | 22.69 | 22.31 | 22.42 | 1,339,351 | -0.20(-0.89%) |
Apr 01, 2016 | 22.24 | 22.71 | 22.15 | 22.62 | 1,298,202 | +0.23(+1.04%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.22 | 22.38 | 1,157,976 | -0.25(-1.09%) |
Mar 30, 2016 | 22.40 | 22.71 | 22.27 | 22.63 | 720,107 | +0.37(+1.67%) |
Mar 29, 2016 | 21.96 | 22.28 | 21.89 | 22.26 | 1,186,887 | +0.24(+1.09%) |
Mar 28, 2016 | 22.25 | 22.38 | 21.86 | 22.02 | 670,057 | -0.21(-0.95%) |
Mar 24, 2016 | 21.88 | 22.23 | 22.23 | 22.23 | 552,308 | +0.25(+1.14%) |
Mar 23, 2016 | 22.39 | 22.45 | 21.94 | 21.98 | 691,563 | -0.48(-2.12%) |
Mar 22, 2016 | 22.43 | 22.68 | 22.27 | 22.46 | 668,997 | +0.01(+0.03%) |
Mar 21, 2016 | 22.37 | 22.68 | 22.27 | 22.45 | 800,065 | +0.01(+0.06%) |
Mar 18, 2016 | 22.02 | 22.74 | 21.96 | 22.43 | 1,359,370 | +0.31(+1.40%) |
Mar 17, 2016 | 22.10 | 22.93 | 21.59 | 22.12 | 968,502 | +0.00(+0.01%) |
Mar 16, 2016 | 21.72 | 22.13 | 21.72 | 22.12 | 869,365 | +0.31(+1.42%) |
Mar 15, 2016 | 22.21 | 22.34 | 21.66 | 21.81 | 824,040 | -0.52(-2.31%) |
Mar 14, 2016 | 22.29 | 22.50 | 22.23 | 22.33 | 897,209 | +0.01(+0.04%) |
Mar 11, 2016 | 22.03 | 22.37 | 21.93 | 22.32 | 742,187 | +0.45(+2.08%) |
Mar 10, 2016 | 21.99 | 22.27 | 21.77 | 21.86 | 937,597 | +0.00(+0.00%) |
Mar 09, 2016 | 21.93 | 21.93 | 21.49 | 21.86 | 875,344 | +0.01(+0.06%) |
Mar 08, 2016 | 21.97 | 22.06 | 21.78 | 21.85 | 852,669 | -0.24(-1.08%) |
Mar 07, 2016 | 21.78 | 22.22 | 21.75 | 22.09 | 917,755 | +0.17(+0.76%) |
Mar 04, 2016 | 21.62 | 22.52 | 21.45 | 21.92 | 981,254 | +0.37(+1.73%) |
Mar 03, 2016 | 21.34 | 21.66 | 21.34 | 21.55 | 787,393 | +0.13(+0.61%) |
Mar 02, 2016 | 21.22 | 22.15 | 20.76 | 21.42 | 956,730 | +0.11(+0.51%) |