Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.00 | 25.15 | 24.79 | 24.98 | 307,092 | +0.02(+0.08%) |
May 27, 2016 | 24.80 | 24.96 | 24.96 | 24.96 | 108,400 | +0.05(+0.20%) |
May 26, 2016 | 24.92 | 25.00 | 24.77 | 24.91 | 83,678 | +0.09(+0.36%) |
May 25, 2016 | 24.92 | 25.00 | 24.45 | 24.82 | 200,328 | -0.11(-0.44%) |
May 24, 2016 | 23.62 | 25.00 | 23.53 | 24.93 | 246,523 | +1.34(+5.68%) |
May 23, 2016 | 22.74 | 23.87 | 22.50 | 23.59 | 807,043 | +0.81(+3.56%) |
May 20, 2016 | 22.25 | 22.96 | 22.15 | 22.78 | 311,652 | +0.56(+2.52%) |
May 19, 2016 | 22.34 | 22.47 | 21.81 | 22.22 | 125,583 | -0.19(-0.85%) |
May 18, 2016 | 22.17 | 22.73 | 22.16 | 22.41 | 134,792 | +0.23(+1.04%) |
May 17, 2016 | 22.74 | 23.13 | 22.05 | 22.18 | 120,140 | -0.65(-2.85%) |
May 16, 2016 | 23.57 | 23.78 | 22.49 | 22.83 | 315,376 | -0.71(-3.02%) |
May 13, 2016 | 23.51 | 23.73 | 23.36 | 23.54 | 178,891 | +0.04(+0.17%) |
May 12, 2016 | 24.33 | 24.31 | 22.69 | 23.50 | 392,870 | -0.83(-3.41%) |
May 11, 2016 | 24.48 | 24.55 | 23.85 | 24.33 | 133,759 | -0.41(-1.66%) |
May 10, 2016 | 25.06 | 25.38 | 24.51 | 24.74 | 218,486 | -0.17(-0.68%) |
May 09, 2016 | 23.57 | 25.32 | 23.29 | 24.91 | 494,795 | +1.72(+7.42%) |
May 06, 2016 | 22.70 | 23.21 | 22.47 | 23.19 | 168,506 | +0.29(+1.27%) |
May 05, 2016 | 23.57 | 23.67 | 22.64 | 22.90 | 163,660 | -0.55(-2.35%) |
May 04, 2016 | 23.66 | 23.88 | 23.19 | 23.45 | 149,988 | -0.25(-1.05%) |
May 03, 2016 | 23.80 | 24.35 | 23.60 | 23.70 | 98,783 | -0.27(-1.13%) |
May 02, 2016 | 24.15 | 24.29 | 23.83 | 23.97 | 150,866 | +0.06(+0.25%) |
Apr 29, 2016 | 24.05 | 24.25 | 23.56 | 23.91 | 93,354 | -0.17(-0.71%) |
Apr 28, 2016 | 24.17 | 24.84 | 24.05 | 24.08 | 82,745 | -0.10(-0.41%) |
Apr 27, 2016 | 24.45 | 24.54 | 23.99 | 24.18 | 104,154 | -0.20(-0.82%) |
Apr 26, 2016 | 24.67 | 24.81 | 24.20 | 24.38 | 130,136 | -0.18(-0.73%) |
Apr 25, 2016 | 24.21 | 24.75 | 24.11 | 24.56 | 153,791 | +0.34(+1.40%) |
Apr 22, 2016 | 24.80 | 24.93 | 24.07 | 24.22 | 213,409 | -0.58(-2.34%) |
Apr 21, 2016 | 24.73 | 24.97 | 24.63 | 24.80 | 104,359 | +0.18(+0.73%) |
Apr 20, 2016 | 24.44 | 24.93 | 24.44 | 24.62 | 112,730 | +0.11(+0.45%) |
Apr 19, 2016 | 24.26 | 24.78 | 24.26 | 24.51 | 124,387 | +0.23(+0.95%) |
Apr 18, 2016 | 23.68 | 24.30 | 23.56 | 24.28 | 166,104 | +0.54(+2.27%) |
Apr 15, 2016 | 23.60 | 23.84 | 23.36 | 23.74 | 101,387 | +0.18(+0.76%) |
Apr 14, 2016 | 23.32 | 23.62 | 22.97 | 23.56 | 70,605 | +0.29(+1.25%) |
Apr 13, 2016 | 22.66 | 23.33 | 22.66 | 23.27 | 69,550 | +0.70(+3.10%) |
Apr 12, 2016 | 22.74 | 22.89 | 22.49 | 22.57 | 108,829 | -0.26(-1.14%) |
Apr 11, 2016 | 22.33 | 23.06 | 22.11 | 22.83 | 181,777 | +0.65(+2.93%) |
Apr 08, 2016 | 22.86 | 22.86 | 21.75 | 22.18 | 171,523 | -0.42(-1.86%) |
Apr 07, 2016 | 23.86 | 23.86 | 22.50 | 22.60 | 181,456 | -1.35(-5.64%) |
Apr 06, 2016 | 23.51 | 24.20 | 23.33 | 23.95 | 139,548 | +0.44(+1.87%) |
Apr 05, 2016 | 24.04 | 24.05 | 23.19 | 23.51 | 168,684 | -0.68(-2.81%) |
Apr 04, 2016 | 24.17 | 24.61 | 23.96 | 24.19 | 409,872 | +0.03(+0.12%) |
Apr 01, 2016 | 23.93 | 24.22 | 23.40 | 24.16 | 224,217 | +0.12(+0.50%) |
Mar 31, 2016 | 23.45 | 24.30 | 23.37 | 24.04 | 275,824 | +0.67(+2.87%) |
Mar 30, 2016 | 22.79 | 23.50 | 22.79 | 23.37 | 292,947 | +0.62(+2.73%) |
Mar 29, 2016 | 21.88 | 22.75 | 21.51 | 22.75 | 132,133 | +0.80(+3.64%) |
Mar 28, 2016 | 22.52 | 22.64 | 21.81 | 21.95 | 249,389 | -0.42(-1.88%) |
Mar 24, 2016 | 22.35 | 22.37 | 22.37 | 22.37 | 316,000 | -0.16(-0.71%) |
Mar 23, 2016 | 22.29 | 22.65 | 22.20 | 22.53 | 339,271 | +0.21(+0.94%) |
Mar 22, 2016 | 22.04 | 22.41 | 21.99 | 22.32 | 172,104 | +0.14(+0.63%) |
Mar 21, 2016 | 22.05 | 22.49 | 21.72 | 22.18 | 195,966 | +0.02(+0.09%) |
Mar 18, 2016 | 20.91 | 22.27 | 20.91 | 22.16 | 424,903 | +1.40(+6.74%) |
Mar 17, 2016 | 20.78 | 20.97 | 20.16 | 20.76 | 203,303 | -0.04(-0.19%) |
Mar 16, 2016 | 20.91 | 21.10 | 20.55 | 20.80 | 131,266 | -0.17(-0.81%) |
Mar 15, 2016 | 21.62 | 21.62 | 20.66 | 20.97 | 231,887 | -0.75(-3.45%) |
Mar 14, 2016 | 21.37 | 22.03 | 21.28 | 21.72 | 102,628 | +0.30(+1.40%) |
Mar 11, 2016 | 21.44 | 21.67 | 21.30 | 21.42 | 205,775 | +0.08(+0.37%) |
Mar 10, 2016 | 20.62 | 21.38 | 20.52 | 21.34 | 253,906 | +0.77(+3.74%) |
Mar 09, 2016 | 21.02 | 21.04 | 20.41 | 20.57 | 162,000 | -0.35(-1.67%) |
Mar 08, 2016 | 21.09 | 21.28 | 20.83 | 20.92 | 104,364 | -0.28(-1.32%) |
Mar 07, 2016 | 21.18 | 21.50 | 21.06 | 21.20 | 76,788 | -0.12(-0.56%) |
Mar 04, 2016 | 21.87 | 21.87 | 21.23 | 21.32 | 116,357 | -0.55(-2.51%) |
Mar 03, 2016 | 21.53 | 22.19 | 21.46 | 21.87 | 145,959 | +0.33(+1.53%) |
Mar 02, 2016 | 21.36 | 21.77 | 20.93 | 21.54 | 190,008 | +0.67(+3.21%) |