Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.80 | 24.03 | 23.52 | 23.63 | 258,893 | -0.06(-0.27%) |
May 27, 2016 | 23.87 | 23.70 | 23.70 | 23.70 | 209,814 | -0.06(-0.27%) |
May 26, 2016 | 23.24 | 23.97 | 23.24 | 23.76 | 168,235 | +0.41(+1.75%) |
May 25, 2016 | 23.14 | 23.46 | 22.98 | 23.35 | 167,186 | +0.19(+0.83%) |
May 24, 2016 | 22.62 | 23.31 | 22.46 | 23.16 | 151,213 | +0.55(+2.42%) |
May 23, 2016 | 22.58 | 22.75 | 22.34 | 22.61 | 158,278 | -0.04(-0.16%) |
May 20, 2016 | 21.80 | 22.70 | 21.61 | 22.65 | 143,368 | +1.04(+4.80%) |
May 19, 2016 | 22.35 | 22.40 | 21.52 | 21.61 | 111,064 | -0.80(-3.57%) |
May 18, 2016 | 22.01 | 22.67 | 21.92 | 22.41 | 186,771 | +0.34(+1.53%) |
May 17, 2016 | 21.54 | 22.19 | 21.38 | 22.08 | 220,826 | +0.54(+2.49%) |
May 16, 2016 | 21.57 | 22.06 | 21.49 | 21.54 | 194,835 | +0.58(+2.78%) |
May 13, 2016 | 21.85 | 21.87 | 20.81 | 20.96 | 195,946 | -0.66(-3.07%) |
May 12, 2016 | 21.75 | 21.77 | 21.11 | 21.62 | 160,453 | -0.10(-0.46%) |
May 11, 2016 | 21.50 | 21.88 | 21.46 | 21.72 | 176,802 | +0.14(+0.63%) |
May 10, 2016 | 20.99 | 21.61 | 20.71 | 21.58 | 244,346 | +0.59(+2.82%) |
May 09, 2016 | 19.89 | 21.29 | 19.89 | 20.99 | 775,436 | +1.20(+6.07%) |
May 06, 2016 | 19.81 | 20.01 | 19.59 | 19.79 | 220,170 | -0.15(-0.73%) |
May 05, 2016 | 20.36 | 20.46 | 19.80 | 19.94 | 222,674 | -0.46(-2.23%) |
May 04, 2016 | 20.35 | 20.54 | 20.25 | 20.39 | 144,325 | -0.06(-0.31%) |
May 03, 2016 | 19.77 | 20.67 | 19.77 | 20.45 | 283,012 | +0.36(+1.81%) |
May 02, 2016 | 20.27 | 20.32 | 19.94 | 20.09 | 234,822 | -0.23(-1.12%) |
Apr 29, 2016 | 20.50 | 20.86 | 19.95 | 20.32 | 227,142 | -0.25(-1.24%) |
Apr 28, 2016 | 20.39 | 21.12 | 20.35 | 20.57 | 169,550 | +0.22(+1.07%) |
Apr 27, 2016 | 21.03 | 21.26 | 20.30 | 20.35 | 326,061 | -0.95(-4.44%) |
Apr 26, 2016 | 21.33 | 21.79 | 21.07 | 21.30 | 327,272 | +0.00(+0.00%) |
Apr 25, 2016 | 21.67 | 21.79 | 21.11 | 21.30 | 253,890 | -0.50(-2.30%) |
Apr 22, 2016 | 21.79 | 22.03 | 21.67 | 21.80 | 79,821 | -0.04(-0.17%) |
Apr 21, 2016 | 21.89 | 22.02 | 21.57 | 21.84 | 107,964 | -0.04(-0.17%) |
Apr 20, 2016 | 21.85 | 22.00 | 21.58 | 21.88 | 152,028 | -0.07(-0.33%) |
Apr 19, 2016 | 21.56 | 22.03 | 21.42 | 21.95 | 168,357 | +0.36(+1.64%) |
Apr 18, 2016 | 21.48 | 21.83 | 21.31 | 21.59 | 131,927 | -0.07(-0.34%) |
Apr 15, 2016 | 21.39 | 21.98 | 21.26 | 21.67 | 148,661 | +0.23(+1.06%) |
Apr 14, 2016 | 21.67 | 21.83 | 21.11 | 21.44 | 172,130 | -0.40(-1.83%) |
Apr 13, 2016 | 21.09 | 22.07 | 20.92 | 21.84 | 206,463 | +0.90(+4.30%) |
Apr 12, 2016 | 20.71 | 21.08 | 20.66 | 20.94 | 202,852 | +0.21(+1.01%) |
Apr 11, 2016 | 20.71 | 20.98 | 20.70 | 20.73 | 182,716 | +0.02(+0.09%) |
Apr 08, 2016 | 21.03 | 21.15 | 20.66 | 20.71 | 166,245 | -0.23(-1.09%) |
Apr 07, 2016 | 21.23 | 21.33 | 20.85 | 20.94 | 194,559 | -0.36(-1.71%) |
Apr 06, 2016 | 21.16 | 21.53 | 21.05 | 21.30 | 179,647 | -0.05(-0.21%) |
Apr 05, 2016 | 21.43 | 21.53 | 21.04 | 21.35 | 196,242 | -0.31(-1.43%) |
Apr 04, 2016 | 21.07 | 21.78 | 20.71 | 21.66 | 205,125 | +0.45(+2.10%) |
Apr 01, 2016 | 21.77 | 22.19 | 21.21 | 21.21 | 385,648 | -0.68(-3.12%) |
Mar 31, 2016 | 22.44 | 22.60 | 21.41 | 21.89 | 331,313 | -0.56(-2.51%) |
Mar 30, 2016 | 21.34 | 22.81 | 21.19 | 22.46 | 396,423 | +1.27(+6.02%) |
Mar 29, 2016 | 21.40 | 21.49 | 20.25 | 21.18 | 785,556 | -0.36(-1.65%) |
Mar 28, 2016 | 24.08 | 24.09 | 18.17 | 21.54 | 2,765,193 | -2.56(-10.62%) |
Mar 24, 2016 | 23.89 | 24.10 | 24.10 | 24.10 | 80,520 | -0.04(-0.15%) |
Mar 23, 2016 | 24.37 | 24.64 | 24.03 | 24.13 | 88,014 | -0.32(-1.30%) |
Mar 22, 2016 | 24.52 | 24.79 | 23.89 | 24.45 | 205,032 | -0.15(-0.59%) |
Mar 21, 2016 | 24.05 | 24.64 | 24.05 | 24.60 | 143,170 | +0.49(+2.04%) |
Mar 18, 2016 | 24.37 | 24.43 | 23.70 | 24.11 | 771,555 | -0.42(-1.71%) |
Mar 17, 2016 | 24.11 | 24.91 | 24.10 | 24.52 | 125,235 | +0.42(+1.74%) |
Mar 16, 2016 | 24.65 | 25.03 | 24.11 | 24.11 | 155,839 | -0.69(-2.79%) |
Mar 15, 2016 | 24.98 | 25.09 | 24.60 | 24.80 | 111,687 | -0.06(-0.26%) |
Mar 14, 2016 | 24.45 | 25.14 | 24.37 | 24.86 | 184,019 | +0.44(+1.79%) |
Mar 11, 2016 | 24.69 | 25.08 | 24.09 | 24.42 | 240,325 | -0.46(-1.83%) |
Mar 10, 2016 | 23.91 | 24.89 | 23.91 | 24.88 | 157,202 | +0.84(+3.48%) |
Mar 09, 2016 | 25.03 | 25.09 | 23.51 | 24.04 | 184,565 | -0.65(-2.62%) |
Mar 08, 2016 | 23.92 | 24.90 | 23.67 | 24.69 | 173,729 | +0.65(+2.69%) |
Mar 07, 2016 | 22.97 | 24.37 | 22.95 | 24.04 | 218,285 | +0.27(+1.15%) |
Mar 04, 2016 | 24.55 | 24.71 | 23.71 | 23.77 | 150,388 | -1.03(-4.14%) |
Mar 03, 2016 | 25.88 | 25.88 | 24.79 | 24.80 | 149,328 | -0.97(-3.77%) |
Mar 02, 2016 | 25.31 | 25.92 | 25.29 | 25.77 | 96,257 | +0.48(+1.90%) |