Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.20 | 24.70 | 23.96 | 24.24 | 972,745 | +0.22(+0.92%) |
May 27, 2016 | 23.39 | 24.02 | 24.02 | 24.02 | 445,700 | +0.64(+2.74%) |
May 26, 2016 | 23.62 | 23.63 | 23.02 | 23.38 | 905,702 | -0.25(-1.06%) |
May 25, 2016 | 23.79 | 24.00 | 23.61 | 23.63 | 391,309 | -0.04(-0.17%) |
May 24, 2016 | 23.50 | 23.73 | 23.30 | 23.67 | 627,583 | +0.36(+1.54%) |
May 23, 2016 | 23.47 | 23.61 | 23.29 | 23.31 | 481,662 | -0.14(-0.60%) |
May 20, 2016 | 23.32 | 23.66 | 23.20 | 23.45 | 597,002 | +0.17(+0.73%) |
May 19, 2016 | 23.67 | 23.83 | 23.18 | 23.28 | 938,044 | -0.45(-1.90%) |
May 18, 2016 | 23.50 | 23.93 | 23.44 | 23.73 | 593,789 | +0.16(+0.68%) |
May 17, 2016 | 23.50 | 23.63 | 23.32 | 23.57 | 2,219,190 | +0.07(+0.30%) |
May 16, 2016 | 23.04 | 23.58 | 22.82 | 23.50 | 2,135,825 | -0.03(-0.13%) |
May 13, 2016 | 23.40 | 23.67 | 23.40 | 23.53 | 570,003 | +0.12(+0.51%) |
May 12, 2016 | 23.49 | 23.56 | 23.11 | 23.41 | 1,219,012 | -0.08(-0.34%) |
May 11, 2016 | 23.53 | 23.84 | 23.37 | 23.49 | 969,381 | -0.02(-0.09%) |
May 10, 2016 | 23.39 | 23.69 | 23.18 | 23.51 | 1,629,459 | +0.16(+0.69%) |
May 09, 2016 | 22.91 | 23.66 | 22.89 | 23.35 | 566,188 | +0.46(+2.01%) |
May 06, 2016 | 23.07 | 23.42 | 22.62 | 22.89 | 970,740 | -0.31(-1.34%) |
May 05, 2016 | 22.92 | 23.50 | 22.90 | 23.20 | 1,485,031 | +0.40(+1.75%) |
May 04, 2016 | 23.50 | 24.00 | 21.90 | 22.80 | 3,913,966 | -2.18(-8.73%) |
May 03, 2016 | 24.92 | 25.19 | 24.53 | 24.98 | 790,271 | -0.19(-0.75%) |
May 02, 2016 | 25.15 | 25.35 | 24.95 | 25.17 | 741,302 | +0.13(+0.52%) |
Apr 29, 2016 | 25.37 | 25.51 | 24.81 | 25.04 | 802,675 | -0.51(-2.00%) |
Apr 28, 2016 | 25.75 | 25.97 | 25.45 | 25.55 | 665,734 | -0.25(-0.97%) |
Apr 27, 2016 | 24.93 | 25.99 | 24.64 | 25.80 | 992,131 | +0.98(+3.95%) |
Apr 26, 2016 | 24.34 | 24.85 | 24.28 | 24.82 | 529,633 | +0.48(+1.97%) |
Apr 25, 2016 | 24.11 | 24.44 | 23.89 | 24.34 | 576,472 | +0.23(+0.95%) |
Apr 22, 2016 | 23.68 | 24.15 | 23.53 | 24.11 | 349,671 | +0.47(+1.99%) |
Apr 21, 2016 | 23.62 | 24.03 | 23.58 | 23.64 | 319,237 | +0.01(+0.04%) |
Apr 20, 2016 | 23.69 | 23.87 | 23.42 | 23.63 | 361,412 | -0.09(-0.38%) |
Apr 19, 2016 | 24.05 | 24.05 | 23.49 | 23.72 | 424,937 | -0.19(-0.79%) |
Apr 18, 2016 | 23.78 | 24.08 | 23.72 | 23.91 | 497,508 | +0.05(+0.21%) |
Apr 15, 2016 | 23.90 | 23.98 | 23.66 | 23.86 | 349,979 | -0.02(-0.08%) |
Apr 14, 2016 | 23.96 | 24.04 | 23.84 | 23.88 | 297,710 | -0.05(-0.21%) |
Apr 13, 2016 | 23.67 | 23.94 | 23.44 | 23.93 | 696,085 | +0.43(+1.83%) |
Apr 12, 2016 | 23.50 | 23.72 | 23.40 | 23.50 | 390,825 | +0.04(+0.17%) |
Apr 11, 2016 | 23.79 | 23.96 | 23.41 | 23.46 | 304,173 | -0.19(-0.80%) |
Apr 08, 2016 | 23.82 | 24.00 | 23.50 | 23.65 | 231,891 | -0.07(-0.30%) |
Apr 07, 2016 | 23.50 | 23.74 | 23.27 | 23.72 | 429,809 | +0.12(+0.51%) |
Apr 06, 2016 | 23.70 | 23.88 | 23.39 | 23.60 | 876,689 | -0.11(-0.46%) |
Apr 05, 2016 | 23.77 | 24.06 | 23.67 | 23.71 | 387,388 | -0.22(-0.92%) |
Apr 04, 2016 | 23.85 | 24.37 | 23.83 | 23.93 | 621,324 | +0.13(+0.55%) |
Apr 01, 2016 | 23.63 | 23.85 | 23.25 | 23.80 | 841,157 | +0.05(+0.21%) |
Mar 31, 2016 | 23.43 | 23.92 | 23.43 | 23.75 | 385,942 | +0.36(+1.54%) |
Mar 30, 2016 | 23.47 | 23.82 | 23.36 | 23.39 | 404,426 | -0.08(-0.34%) |
Mar 29, 2016 | 22.84 | 23.53 | 22.83 | 23.47 | 776,113 | +0.65(+2.85%) |
Mar 28, 2016 | 22.81 | 23.00 | 22.63 | 22.82 | 579,853 | +0.05(+0.22%) |
Mar 24, 2016 | 22.94 | 22.77 | 22.77 | 22.77 | 594,100 | -0.17(-0.74%) |
Mar 23, 2016 | 22.89 | 23.18 | 22.80 | 22.94 | 842,302 | +0.05(+0.22%) |
Mar 22, 2016 | 23.49 | 23.71 | 21.56 | 22.89 | 4,401,533 | -0.74(-3.13%) |
Mar 21, 2016 | 23.68 | 24.06 | 23.59 | 23.63 | 953,789 | -0.27(-1.13%) |
Mar 18, 2016 | 23.46 | 24.05 | 23.30 | 23.90 | 1,412,829 | +0.55(+2.36%) |
Mar 17, 2016 | 24.32 | 24.32 | 23.22 | 23.35 | 556,493 | -0.99(-4.07%) |
Mar 16, 2016 | 24.62 | 24.70 | 24.28 | 24.34 | 458,338 | -0.31(-1.26%) |
Mar 15, 2016 | 24.96 | 25.03 | 24.43 | 24.65 | 791,731 | -0.45(-1.79%) |
Mar 14, 2016 | 25.38 | 25.51 | 25.03 | 25.10 | 639,273 | -0.41(-1.61%) |
Mar 11, 2016 | 25.51 | 25.93 | 25.40 | 25.51 | 713,020 | +0.17(+0.67%) |
Mar 10, 2016 | 25.44 | 25.76 | 25.10 | 25.34 | 473,464 | +0.04(+0.16%) |
Mar 09, 2016 | 25.36 | 25.62 | 25.04 | 25.30 | 330,745 | +0.02(+0.08%) |
Mar 08, 2016 | 25.56 | 25.86 | 25.22 | 25.28 | 295,370 | -0.47(-1.83%) |
Mar 07, 2016 | 25.33 | 25.75 | 25.33 | 25.75 | 338,623 | +0.36(+1.42%) |
Mar 04, 2016 | 25.42 | 25.64 | 25.10 | 25.39 | 362,323 | +0.13(+0.51%) |
Mar 03, 2016 | 25.22 | 25.61 | 25.09 | 25.26 | 464,573 | -0.05(-0.20%) |
Mar 02, 2016 | 25.00 | 25.34 | 24.92 | 25.31 | 560,337 | +0.31(+1.24%) |