Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.85 | 25.60 | 24.27 | 25.41 | 67,142 | +0.46(+1.84%) |
May 27, 2016 | 24.91 | 24.95 | 24.95 | 24.95 | 30,100 | +0.09(+0.36%) |
May 26, 2016 | 24.49 | 25.06 | 24.27 | 24.86 | 62,452 | +0.37(+1.51%) |
May 25, 2016 | 24.94 | 24.94 | 24.48 | 24.49 | 51,788 | -0.31(-1.25%) |
May 24, 2016 | 24.82 | 25.04 | 24.30 | 24.80 | 56,344 | +0.28(+1.14%) |
May 23, 2016 | 24.74 | 25.17 | 24.43 | 24.52 | 102,349 | +0.00(+0.00%) |
May 20, 2016 | 23.21 | 24.58 | 23.12 | 24.52 | 98,926 | +1.50(+6.52%) |
May 19, 2016 | 23.61 | 23.61 | 22.76 | 23.02 | 81,485 | -0.67(-2.83%) |
May 18, 2016 | 23.33 | 23.95 | 23.16 | 23.69 | 49,035 | +0.27(+1.15%) |
May 17, 2016 | 24.27 | 24.52 | 23.26 | 23.42 | 84,059 | -0.94(-3.86%) |
May 16, 2016 | 24.14 | 25.08 | 24.11 | 24.36 | 148,881 | +0.14(+0.58%) |
May 13, 2016 | 22.69 | 24.49 | 22.69 | 24.22 | 86,554 | +1.48(+6.51%) |
May 12, 2016 | 23.43 | 23.74 | 22.57 | 22.74 | 77,663 | -0.69(-2.94%) |
May 11, 2016 | 22.55 | 24.21 | 22.55 | 23.43 | 98,164 | +1.59(+7.28%) |
May 10, 2016 | 22.05 | 22.17 | 21.75 | 21.84 | 56,421 | -0.21(-0.95%) |
May 09, 2016 | 21.64 | 22.15 | 21.44 | 22.05 | 32,513 | +0.39(+1.80%) |
May 06, 2016 | 21.30 | 21.85 | 21.24 | 21.66 | 33,110 | +0.30(+1.40%) |
May 05, 2016 | 21.60 | 21.75 | 21.26 | 21.36 | 24,075 | -0.25(-1.16%) |
May 04, 2016 | 21.67 | 21.85 | 21.44 | 21.61 | 36,916 | -0.10(-0.46%) |
May 03, 2016 | 21.99 | 22.19 | 21.39 | 21.71 | 26,008 | -0.29(-1.32%) |
May 02, 2016 | 21.53 | 22.02 | 21.53 | 22.00 | 101,042 | +0.44(+2.04%) |
Apr 29, 2016 | 21.63 | 21.84 | 21.26 | 21.56 | 103,193 | -0.15(-0.69%) |
Apr 28, 2016 | 21.80 | 21.95 | 21.62 | 21.71 | 36,204 | -0.12(-0.55%) |
Apr 27, 2016 | 21.78 | 21.96 | 21.66 | 21.83 | 37,718 | -0.02(-0.09%) |
Apr 26, 2016 | 21.80 | 21.90 | 21.61 | 21.85 | 47,369 | +0.02(+0.09%) |
Apr 25, 2016 | 21.92 | 21.99 | 21.50 | 21.83 | 37,086 | -0.24(-1.09%) |
Apr 22, 2016 | 21.83 | 22.11 | 21.77 | 22.07 | 59,335 | +0.23(+1.05%) |
Apr 21, 2016 | 22.69 | 22.73 | 21.73 | 21.84 | 52,203 | -1.01(-4.42%) |
Apr 20, 2016 | 22.61 | 22.99 | 22.50 | 22.85 | 35,276 | +0.16(+0.71%) |
Apr 19, 2016 | 22.79 | 22.96 | 22.58 | 22.69 | 20,548 | +0.02(+0.09%) |
Apr 18, 2016 | 22.16 | 22.85 | 22.16 | 22.67 | 46,130 | +0.41(+1.84%) |
Apr 15, 2016 | 22.04 | 22.39 | 21.87 | 22.26 | 24,201 | +0.37(+1.69%) |
Apr 14, 2016 | 22.32 | 22.32 | 21.88 | 21.89 | 28,591 | -0.62(-2.75%) |
Apr 13, 2016 | 21.95 | 22.54 | 21.95 | 22.51 | 41,101 | +0.66(+3.02%) |
Apr 12, 2016 | 21.52 | 21.99 | 21.39 | 21.85 | 38,732 | +0.31(+1.44%) |
Apr 11, 2016 | 22.22 | 22.28 | 21.42 | 21.54 | 36,427 | -0.61(-2.75%) |
Apr 08, 2016 | 21.96 | 22.17 | 21.75 | 22.15 | 35,169 | +0.26(+1.19%) |
Apr 07, 2016 | 22.14 | 22.43 | 21.72 | 21.89 | 23,789 | -0.44(-1.97%) |
Apr 06, 2016 | 21.86 | 22.48 | 21.50 | 22.33 | 38,919 | +0.47(+2.15%) |
Apr 05, 2016 | 22.18 | 22.26 | 21.80 | 21.86 | 20,618 | -0.37(-1.66%) |
Apr 04, 2016 | 22.59 | 23.18 | 22.20 | 22.23 | 42,200 | -0.52(-2.29%) |
Apr 01, 2016 | 22.54 | 22.78 | 22.51 | 22.75 | 49,515 | +0.00(+0.00%) |
Mar 31, 2016 | 22.57 | 22.86 | 22.44 | 22.75 | 36,153 | +0.31(+1.38%) |
Mar 30, 2016 | 23.06 | 23.25 | 22.05 | 22.44 | 50,408 | -0.60(-2.60%) |
Mar 29, 2016 | 21.46 | 23.13 | 21.45 | 23.04 | 71,027 | +1.59(+7.41%) |
Mar 28, 2016 | 21.74 | 22.00 | 21.38 | 21.45 | 26,008 | -0.30(-1.38%) |
Mar 24, 2016 | 21.06 | 21.75 | 21.75 | 21.75 | 35,900 | +0.66(+3.13%) |
Mar 23, 2016 | 21.89 | 22.12 | 21.07 | 21.09 | 39,545 | -0.79(-3.61%) |
Mar 22, 2016 | 22.70 | 22.70 | 21.80 | 21.88 | 49,335 | -0.97(-4.25%) |
Mar 21, 2016 | 22.64 | 22.99 | 22.38 | 22.85 | 81,451 | +0.27(+1.20%) |
Mar 18, 2016 | 21.86 | 22.67 | 21.28 | 22.58 | 117,877 | +0.87(+4.01%) |
Mar 17, 2016 | 21.83 | 22.13 | 21.31 | 21.71 | 66,672 | -0.08(-0.37%) |
Mar 16, 2016 | 20.42 | 22.44 | 20.26 | 21.79 | 198,504 | +1.87(+9.39%) |
Mar 15, 2016 | 20.27 | 20.27 | 19.66 | 19.92 | 44,951 | -0.37(-1.82%) |
Mar 14, 2016 | 20.32 | 21.14 | 20.14 | 20.29 | 36,576 | -0.24(-1.17%) |
Mar 11, 2016 | 20.24 | 20.59 | 20.10 | 20.53 | 24,890 | +0.49(+2.45%) |
Mar 10, 2016 | 20.35 | 20.35 | 19.93 | 20.04 | 36,838 | -0.28(-1.38%) |
Mar 09, 2016 | 19.86 | 20.50 | 19.84 | 20.32 | 19,533 | +0.51(+2.57%) |
Mar 08, 2016 | 20.09 | 20.09 | 19.78 | 19.81 | 34,537 | -0.33(-1.64%) |
Mar 07, 2016 | 19.93 | 20.15 | 19.93 | 20.14 | 25,072 | +0.08(+0.40%) |
Mar 04, 2016 | 19.75 | 20.33 | 19.52 | 20.06 | 33,106 | +0.30(+1.52%) |
Mar 03, 2016 | 19.59 | 20.11 | 19.52 | 19.76 | 34,989 | +0.13(+0.66%) |
Mar 02, 2016 | 19.29 | 19.78 | 19.24 | 19.63 | 35,285 | +0.26(+1.34%) |