Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.94 | 23.31 | 22.64 | 22.82 | 160,631 | +0.03(+0.12%) |
May 27, 2016 | 23.16 | 22.79 | 22.79 | 22.79 | 106,837 | -0.36(-1.55%) |
May 26, 2016 | 23.35 | 23.81 | 22.88 | 23.15 | 142,388 | -0.01(-0.04%) |
May 25, 2016 | 22.44 | 23.52 | 22.29 | 23.16 | 215,186 | +0.85(+3.81%) |
May 24, 2016 | 22.42 | 22.79 | 22.07 | 22.31 | 143,920 | +0.04(+0.17%) |
May 23, 2016 | 22.20 | 22.67 | 21.74 | 22.28 | 146,364 | +0.08(+0.34%) |
May 20, 2016 | 22.22 | 22.41 | 21.84 | 22.20 | 128,688 | +0.17(+0.77%) |
May 19, 2016 | 21.26 | 22.27 | 21.23 | 22.03 | 138,225 | +0.42(+1.96%) |
May 18, 2016 | 22.42 | 22.88 | 21.10 | 21.61 | 250,968 | -1.04(-4.58%) |
May 17, 2016 | 22.60 | 23.29 | 22.33 | 22.64 | 175,240 | +0.04(+0.17%) |
May 16, 2016 | 22.42 | 23.17 | 22.32 | 22.61 | 216,231 | +0.34(+1.55%) |
May 13, 2016 | 22.13 | 23.26 | 22.09 | 22.26 | 149,921 | -0.09(-0.42%) |
May 12, 2016 | 23.44 | 23.55 | 22.21 | 22.36 | 163,986 | -0.71(-3.10%) |
May 11, 2016 | 22.96 | 23.54 | 22.47 | 23.07 | 116,226 | +0.25(+1.11%) |
May 10, 2016 | 22.51 | 23.14 | 22.34 | 22.82 | 213,967 | +0.50(+2.23%) |
May 09, 2016 | 23.42 | 24.26 | 22.22 | 22.32 | 249,194 | -2.26(-9.18%) |
May 06, 2016 | 24.19 | 25.19 | 24.10 | 24.57 | 122,668 | +0.23(+0.97%) |
May 05, 2016 | 25.73 | 26.02 | 24.18 | 24.34 | 164,120 | -1.22(-4.78%) |
May 04, 2016 | 25.52 | 26.11 | 25.14 | 25.56 | 170,144 | -0.18(-0.69%) |
May 03, 2016 | 26.30 | 26.53 | 25.51 | 25.74 | 133,804 | -0.88(-3.32%) |
May 02, 2016 | 27.86 | 27.95 | 26.42 | 26.62 | 178,127 | -0.62(-2.28%) |
Apr 29, 2016 | 27.89 | 29.91 | 27.19 | 27.24 | 181,182 | +0.17(+0.62%) |
Apr 28, 2016 | 28.07 | 28.50 | 26.90 | 27.07 | 110,300 | -0.97(-3.45%) |
Apr 27, 2016 | 27.33 | 28.07 | 26.65 | 28.04 | 128,877 | +0.66(+2.40%) |
Apr 26, 2016 | 27.21 | 27.70 | 26.64 | 27.38 | 127,704 | +0.27(+1.01%) |
Apr 25, 2016 | 27.25 | 27.34 | 26.57 | 27.11 | 238,166 | -0.19(-0.69%) |
Apr 22, 2016 | 26.55 | 28.13 | 26.55 | 27.30 | 174,067 | +0.71(+2.69%) |
Apr 21, 2016 | 26.41 | 27.04 | 25.90 | 26.58 | 274,163 | +0.32(+1.22%) |
Apr 20, 2016 | 26.78 | 27.07 | 26.18 | 26.26 | 90,092 | -0.54(-2.03%) |
Apr 19, 2016 | 26.55 | 27.25 | 26.35 | 26.81 | 119,776 | +0.43(+1.64%) |
Apr 18, 2016 | 25.93 | 26.51 | 25.93 | 26.38 | 222,829 | +0.14(+0.54%) |
Apr 15, 2016 | 25.57 | 26.59 | 25.57 | 26.24 | 100,918 | +0.55(+2.16%) |
Apr 14, 2016 | 25.95 | 25.95 | 24.94 | 25.68 | 119,588 | -0.11(-0.44%) |
Apr 13, 2016 | 25.71 | 26.42 | 25.51 | 25.80 | 163,314 | +0.39(+1.55%) |
Apr 12, 2016 | 24.57 | 25.41 | 24.38 | 25.40 | 134,526 | +0.94(+3.84%) |
Apr 11, 2016 | 24.80 | 25.37 | 24.11 | 24.46 | 228,443 | +0.01(+0.04%) |
Apr 08, 2016 | 23.60 | 24.64 | 23.60 | 24.45 | 151,804 | +1.26(+5.43%) |
Apr 07, 2016 | 23.17 | 23.81 | 22.80 | 23.19 | 309,069 | -0.33(-1.40%) |
Apr 06, 2016 | 23.40 | 23.59 | 22.70 | 23.52 | 106,273 | +0.09(+0.40%) |
Apr 05, 2016 | 23.13 | 23.75 | 22.98 | 23.43 | 228,024 | +0.12(+0.52%) |
Apr 04, 2016 | 24.55 | 24.55 | 23.28 | 23.30 | 119,573 | -1.40(-5.67%) |
Apr 01, 2016 | 24.22 | 24.84 | 23.81 | 24.70 | 94,186 | -0.18(-0.72%) |
Mar 31, 2016 | 25.09 | 25.40 | 24.67 | 24.88 | 98,841 | -0.19(-0.75%) |
Mar 30, 2016 | 25.64 | 25.88 | 24.76 | 25.07 | 121,782 | -0.37(-1.44%) |
Mar 29, 2016 | 24.32 | 25.53 | 24.13 | 25.44 | 130,594 | +0.97(+3.96%) |
Mar 28, 2016 | 24.69 | 24.93 | 24.18 | 24.47 | 70,359 | -0.20(-0.80%) |
Mar 24, 2016 | 23.88 | 24.67 | 24.67 | 24.67 | 115,461 | +0.60(+2.50%) |
Mar 23, 2016 | 25.10 | 25.30 | 23.91 | 24.07 | 142,841 | -1.22(-4.83%) |
Mar 22, 2016 | 25.88 | 26.20 | 25.14 | 25.29 | 86,942 | -0.87(-3.34%) |
Mar 21, 2016 | 26.03 | 26.56 | 25.67 | 26.16 | 226,423 | +0.10(+0.40%) |
Mar 18, 2016 | 25.95 | 26.34 | 25.69 | 26.06 | 1,087,093 | +0.33(+1.28%) |
Mar 17, 2016 | 24.53 | 25.85 | 24.33 | 25.73 | 187,188 | +1.18(+4.82%) |
Mar 16, 2016 | 23.89 | 24.55 | 23.49 | 24.55 | 345,822 | +0.61(+2.55%) |
Mar 15, 2016 | 23.86 | 24.35 | 23.51 | 23.93 | 164,429 | -0.15(-0.62%) |
Mar 14, 2016 | 24.62 | 24.81 | 23.96 | 24.08 | 136,964 | -0.42(-1.73%) |
Mar 11, 2016 | 24.39 | 24.74 | 23.80 | 24.51 | 81,473 | +0.41(+1.72%) |
Mar 10, 2016 | 24.14 | 24.31 | 23.46 | 24.09 | 98,447 | +0.04(+0.16%) |
Mar 09, 2016 | 24.23 | 24.36 | 23.83 | 24.06 | 100,639 | +0.04(+0.16%) |
Mar 08, 2016 | 24.61 | 24.84 | 23.86 | 24.02 | 157,714 | -0.84(-3.36%) |
Mar 07, 2016 | 24.39 | 25.12 | 24.15 | 24.86 | 194,905 | +0.46(+1.89%) |
Mar 04, 2016 | 24.33 | 24.66 | 23.95 | 24.39 | 149,832 | +0.15(+0.62%) |
Mar 03, 2016 | 24.43 | 24.78 | 23.71 | 24.24 | 140,777 | -0.19(-0.77%) |
Mar 02, 2016 | 23.96 | 24.99 | 23.96 | 24.43 | 167,210 | +0.38(+1.56%) |