Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.85 | 25.64 | 24.27 | 25.59 | 2,009,173 | +0.62(+2.48%) |
May 27, 2016 | 24.36 | 24.97 | 24.97 | 24.97 | 1,355,300 | +0.42(+1.71%) |
May 26, 2016 | 24.33 | 24.74 | 24.00 | 24.55 | 1,756,950 | +0.31(+1.28%) |
May 25, 2016 | 23.53 | 24.38 | 23.53 | 24.24 | 1,211,673 | +0.31(+1.30%) |
May 24, 2016 | 23.47 | 24.13 | 23.17 | 23.93 | 1,349,083 | +0.44(+1.87%) |
May 23, 2016 | 22.95 | 23.85 | 22.81 | 23.49 | 1,694,175 | +0.69(+3.03%) |
May 20, 2016 | 22.32 | 22.98 | 22.28 | 22.80 | 1,584,083 | +0.47(+2.10%) |
May 19, 2016 | 22.33 | 22.50 | 21.41 | 22.33 | 2,953,149 | -0.02(-0.09%) |
May 18, 2016 | 23.28 | 23.90 | 22.05 | 22.35 | 3,389,784 | -0.95(-4.08%) |
May 17, 2016 | 24.92 | 24.99 | 23.05 | 23.30 | 3,470,983 | -1.98(-7.83%) |
May 16, 2016 | 25.46 | 25.63 | 25.11 | 25.28 | 1,143,163 | -0.10(-0.39%) |
May 13, 2016 | 24.89 | 25.46 | 24.59 | 25.38 | 1,386,491 | +0.58(+2.34%) |
May 12, 2016 | 24.99 | 25.34 | 24.52 | 24.80 | 1,166,209 | -0.05(-0.20%) |
May 11, 2016 | 25.05 | 25.20 | 24.60 | 24.85 | 1,124,056 | +0.09(+0.36%) |
May 10, 2016 | 24.51 | 24.98 | 24.29 | 24.76 | 1,505,791 | +0.40(+1.64%) |
May 09, 2016 | 24.51 | 24.52 | 24.03 | 24.36 | 1,053,022 | -0.22(-0.90%) |
May 06, 2016 | 24.45 | 25.10 | 24.14 | 24.58 | 1,188,655 | +0.03(+0.12%) |
May 05, 2016 | 24.13 | 24.68 | 23.97 | 24.55 | 1,336,276 | +0.53(+2.21%) |
May 04, 2016 | 23.94 | 24.52 | 23.54 | 24.02 | 2,365,320 | -0.63(-2.56%) |
May 03, 2016 | 23.35 | 26.00 | 22.49 | 24.65 | 8,438,437 | -1.89(-7.12%) |
May 02, 2016 | 26.25 | 26.94 | 25.95 | 26.54 | 3,658,913 | +0.32(+1.22%) |
Apr 29, 2016 | 26.24 | 26.70 | 25.80 | 26.22 | 1,027,562 | -0.04(-0.15%) |
Apr 28, 2016 | 26.70 | 26.95 | 26.23 | 26.26 | 1,084,385 | -0.45(-1.68%) |
Apr 27, 2016 | 26.90 | 27.27 | 26.39 | 26.71 | 1,996,091 | -0.26(-0.96%) |
Apr 26, 2016 | 26.76 | 26.99 | 26.32 | 26.97 | 814,188 | +0.17(+0.63%) |
Apr 25, 2016 | 27.00 | 27.23 | 26.50 | 26.80 | 1,063,683 | -0.19(-0.70%) |
Apr 22, 2016 | 26.47 | 27.37 | 26.25 | 26.99 | 1,491,362 | +0.40(+1.50%) |
Apr 21, 2016 | 26.54 | 26.84 | 26.20 | 26.59 | 619,717 | +0.23(+0.87%) |
Apr 20, 2016 | 25.99 | 26.52 | 25.75 | 26.36 | 729,509 | +0.37(+1.42%) |
Apr 19, 2016 | 25.60 | 26.58 | 25.55 | 25.99 | 1,491,602 | +0.50(+1.96%) |
Apr 18, 2016 | 25.32 | 25.81 | 25.25 | 25.49 | 1,083,267 | -0.02(-0.08%) |
Apr 15, 2016 | 25.59 | 25.66 | 25.10 | 25.51 | 1,553,108 | -0.08(-0.31%) |
Apr 14, 2016 | 24.94 | 25.62 | 24.94 | 25.59 | 1,783,303 | +0.65(+2.61%) |
Apr 13, 2016 | 23.77 | 25.13 | 23.77 | 24.94 | 1,187,638 | +1.32(+5.59%) |
Apr 12, 2016 | 23.35 | 23.77 | 22.83 | 23.62 | 1,001,050 | +0.33(+1.42%) |
Apr 11, 2016 | 24.26 | 24.58 | 23.29 | 23.29 | 1,374,684 | -0.87(-3.60%) |
Apr 08, 2016 | 24.08 | 24.82 | 23.89 | 24.16 | 1,453,569 | +0.15(+0.62%) |
Apr 07, 2016 | 23.69 | 24.19 | 23.60 | 24.01 | 1,730,969 | +0.11(+0.46%) |
Apr 06, 2016 | 23.90 | 24.35 | 23.73 | 23.90 | 1,063,148 | +0.14(+0.59%) |
Apr 05, 2016 | 23.69 | 23.90 | 23.24 | 23.76 | 1,400,210 | -0.23(-0.96%) |
Apr 04, 2016 | 24.66 | 24.75 | 23.78 | 23.99 | 1,935,198 | -0.71(-2.87%) |
Apr 01, 2016 | 24.98 | 25.28 | 24.51 | 24.70 | 983,282 | -0.43(-1.71%) |
Mar 31, 2016 | 24.34 | 25.64 | 24.34 | 25.13 | 5,132,973 | +0.84(+3.46%) |
Mar 30, 2016 | 23.75 | 24.41 | 23.69 | 24.29 | 1,708,230 | +0.57(+2.40%) |
Mar 29, 2016 | 22.90 | 23.81 | 22.62 | 23.72 | 917,240 | +0.74(+3.22%) |
Mar 28, 2016 | 22.73 | 23.13 | 22.26 | 22.98 | 1,036,433 | +0.37(+1.64%) |
Mar 24, 2016 | 22.34 | 22.61 | 22.61 | 22.61 | 2,056,900 | -0.12(-0.53%) |
Mar 23, 2016 | 23.39 | 23.51 | 22.70 | 22.73 | 2,217,302 | -0.75(-3.19%) |
Mar 22, 2016 | 23.58 | 23.76 | 23.35 | 23.48 | 971,240 | -0.25(-1.05%) |
Mar 21, 2016 | 23.32 | 24.18 | 23.23 | 23.73 | 863,962 | +0.32(+1.37%) |
Mar 18, 2016 | 24.00 | 24.22 | 23.26 | 23.41 | 2,364,995 | -0.42(-1.76%) |
Mar 17, 2016 | 23.21 | 24.02 | 22.83 | 23.83 | 1,245,961 | +0.56(+2.41%) |
Mar 16, 2016 | 23.41 | 23.60 | 22.40 | 23.27 | 2,508,758 | -0.29(-1.23%) |
Mar 15, 2016 | 24.38 | 24.45 | 23.22 | 23.56 | 1,653,025 | -1.10(-4.46%) |
Mar 14, 2016 | 24.64 | 24.88 | 24.06 | 24.66 | 994,840 | -0.22(-0.88%) |
Mar 11, 2016 | 24.19 | 24.92 | 23.85 | 24.88 | 683,863 | +0.88(+3.67%) |
Mar 10, 2016 | 25.24 | 25.25 | 23.57 | 24.00 | 1,518,021 | -1.12(-4.46%) |
Mar 09, 2016 | 24.48 | 25.33 | 24.27 | 25.12 | 1,726,673 | +0.65(+2.66%) |
Mar 08, 2016 | 25.12 | 25.52 | 24.33 | 24.47 | 2,225,369 | -0.81(-3.20%) |
Mar 07, 2016 | 24.48 | 25.33 | 24.06 | 25.28 | 2,848,489 | +0.79(+3.23%) |
Mar 04, 2016 | 23.75 | 24.17 | 23.46 | 24.49 | 2,011,057 | +0.78(+3.29%) |
Mar 03, 2016 | 24.18 | 24.38 | 23.58 | 23.71 | 2,313,452 | -0.37(-1.54%) |
Mar 02, 2016 | 23.67 | 24.34 | 23.46 | 24.08 | 1,734,077 | +0.44(+1.86%) |