Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.13 | 25.17 | 24.81 | 25.06 | 975,548 | +0.01(+0.02%) |
May 27, 2016 | 24.92 | 25.05 | 25.05 | 25.05 | 510,536 | +0.02(+0.07%) |
May 26, 2016 | 25.00 | 25.30 | 24.93 | 25.04 | 645,820 | +0.04(+0.16%) |
May 25, 2016 | 25.22 | 25.31 | 24.95 | 25.00 | 670,907 | -0.17(-0.67%) |
May 24, 2016 | 25.26 | 25.29 | 25.00 | 25.16 | 1,000,692 | +0.13(+0.51%) |
May 23, 2016 | 24.90 | 25.32 | 24.81 | 25.04 | 934,060 | +0.02(+0.09%) |
May 20, 2016 | 25.07 | 25.15 | 24.75 | 25.01 | 947,501 | +0.06(+0.26%) |
May 19, 2016 | 24.75 | 25.11 | 24.54 | 24.95 | 869,109 | +0.10(+0.42%) |
May 18, 2016 | 24.88 | 25.09 | 24.40 | 24.84 | 1,488,127 | +0.10(+0.40%) |
May 17, 2016 | 25.40 | 25.62 | 24.69 | 24.74 | 1,508,317 | -0.65(-2.55%) |
May 16, 2016 | 25.42 | 25.56 | 25.19 | 25.39 | 1,003,193 | +0.03(+0.14%) |
May 13, 2016 | 25.21 | 25.65 | 25.17 | 25.36 | 1,548,730 | -0.28(-1.09%) |
May 12, 2016 | 25.60 | 25.90 | 25.31 | 25.64 | 1,343,774 | +0.30(+1.17%) |
May 11, 2016 | 25.45 | 25.65 | 25.34 | 25.34 | 1,044,923 | -0.09(-0.34%) |
May 10, 2016 | 24.62 | 25.49 | 24.52 | 25.43 | 2,034,286 | +0.05(+0.21%) |
May 09, 2016 | 25.18 | 25.65 | 25.08 | 25.37 | 1,674,717 | +0.26(+1.02%) |
May 06, 2016 | 25.07 | 25.12 | 24.70 | 25.12 | 1,315,501 | +0.06(+0.26%) |
May 05, 2016 | 24.96 | 25.09 | 24.82 | 25.05 | 1,470,555 | +0.17(+0.70%) |
May 04, 2016 | 24.41 | 24.93 | 24.35 | 24.88 | 2,043,430 | +0.49(+2.01%) |
May 03, 2016 | 24.34 | 24.61 | 24.16 | 24.39 | 2,391,595 | -0.08(-0.31%) |
May 02, 2016 | 23.96 | 24.59 | 23.78 | 24.46 | 3,793,019 | +0.44(+1.84%) |
Apr 29, 2016 | 21.75 | 24.05 | 21.57 | 24.02 | 7,953,864 | +4.52(+23.16%) |
Apr 28, 2016 | 19.52 | 19.75 | 19.43 | 19.50 | 1,134,969 | -0.09(-0.45%) |
Apr 27, 2016 | 19.36 | 19.73 | 19.36 | 19.59 | 1,013,713 | +0.22(+1.14%) |
Apr 26, 2016 | 19.67 | 19.72 | 19.28 | 19.37 | 1,019,926 | -0.25(-1.28%) |
Apr 25, 2016 | 19.03 | 19.78 | 18.99 | 19.62 | 2,275,537 | +0.59(+3.09%) |
Apr 22, 2016 | 18.75 | 19.04 | 18.66 | 19.03 | 1,064,036 | +0.28(+1.49%) |
Apr 21, 2016 | 19.15 | 19.26 | 18.70 | 18.75 | 1,265,603 | -0.43(-2.22%) |
Apr 20, 2016 | 19.14 | 19.39 | 18.90 | 19.18 | 1,602,070 | -0.03(-0.15%) |
Apr 19, 2016 | 19.10 | 19.39 | 19.05 | 19.21 | 1,027,159 | +0.17(+0.89%) |
Apr 18, 2016 | 18.93 | 19.06 | 18.82 | 19.04 | 807,364 | +0.09(+0.46%) |
Apr 15, 2016 | 18.59 | 18.97 | 18.54 | 18.95 | 1,331,252 | +0.19(+1.03%) |
Apr 14, 2016 | 19.01 | 19.10 | 18.55 | 18.76 | 2,018,293 | -0.37(-1.95%) |
Apr 13, 2016 | 19.41 | 19.48 | 18.85 | 19.13 | 1,454,205 | -0.23(-1.17%) |
Apr 12, 2016 | 19.08 | 19.40 | 18.95 | 19.36 | 1,078,388 | +0.36(+1.87%) |
Apr 11, 2016 | 18.80 | 19.34 | 18.74 | 19.00 | 1,060,874 | -0.06(-0.34%) |
Apr 08, 2016 | 19.16 | 19.18 | 18.71 | 19.07 | 1,315,907 | -0.05(-0.27%) |
Apr 07, 2016 | 19.34 | 19.41 | 18.68 | 19.12 | 2,318,247 | -0.59(-3.02%) |
Apr 06, 2016 | 19.78 | 19.89 | 19.50 | 19.71 | 996,561 | -0.05(-0.27%) |
Apr 05, 2016 | 19.88 | 20.01 | 19.67 | 19.77 | 764,619 | -0.19(-0.96%) |
Apr 04, 2016 | 20.23 | 20.26 | 19.75 | 19.96 | 820,817 | -0.24(-1.21%) |
Apr 01, 2016 | 20.12 | 20.30 | 19.92 | 20.20 | 1,022,278 | -0.09(-0.43%) |
Mar 31, 2016 | 20.15 | 20.49 | 20.15 | 20.29 | 2,506,406 | +0.15(+0.72%) |
Mar 30, 2016 | 20.27 | 20.34 | 19.83 | 20.15 | 1,226,112 | -0.09(-0.46%) |
Mar 29, 2016 | 19.47 | 20.24 | 19.34 | 20.24 | 1,735,604 | +0.80(+4.14%) |
Mar 28, 2016 | 19.54 | 19.60 | 19.30 | 19.43 | 1,106,002 | +0.02(+0.09%) |
Mar 24, 2016 | 19.38 | 19.42 | 19.42 | 19.42 | 1,275,222 | -0.05(-0.24%) |
Mar 23, 2016 | 19.43 | 19.57 | 19.18 | 19.46 | 1,132,465 | +0.02(+0.09%) |
Mar 22, 2016 | 19.79 | 19.80 | 19.40 | 19.45 | 1,004,766 | -0.37(-1.86%) |
Mar 21, 2016 | 19.80 | 19.85 | 19.54 | 19.81 | 1,073,908 | -0.02(-0.12%) |
Mar 18, 2016 | 19.95 | 20.02 | 19.80 | 19.84 | 1,193,221 | +0.01(+0.03%) |
Mar 17, 2016 | 19.71 | 20.08 | 19.65 | 19.83 | 1,289,300 | +0.12(+0.58%) |
Mar 16, 2016 | 19.49 | 19.72 | 19.28 | 19.72 | 1,718,951 | +0.14(+0.74%) |
Mar 15, 2016 | 19.66 | 19.74 | 19.50 | 19.57 | 1,069,944 | -0.17(-0.87%) |
Mar 14, 2016 | 19.88 | 20.06 | 19.70 | 19.75 | 1,137,195 | -0.15(-0.75%) |
Mar 11, 2016 | 19.83 | 20.23 | 19.67 | 19.89 | 1,769,060 | +0.22(+1.11%) |
Mar 10, 2016 | 19.65 | 19.89 | 19.45 | 19.68 | 7,303,011 | -0.30(-1.50%) |
Mar 09, 2016 | 20.14 | 20.27 | 19.79 | 19.98 | 725,631 | -0.11(-0.54%) |
Mar 08, 2016 | 20.03 | 20.39 | 19.85 | 20.08 | 632,339 | -0.06(-0.31%) |
Mar 07, 2016 | 20.00 | 20.15 | 19.88 | 20.15 | 1,441,663 | +0.07(+0.37%) |
Mar 04, 2016 | 20.20 | 20.49 | 19.99 | 20.07 | 928,859 | -0.19(-0.94%) |
Mar 03, 2016 | 20.10 | 20.28 | 19.68 | 20.26 | 996,603 | +0.14(+0.69%) |
Mar 02, 2016 | 19.92 | 20.26 | 19.45 | 20.13 | 1,824,361 | +0.20(+1.01%) |