Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.57 | 25.74 | 23.32 | 24.81 | 2,492,696 | -0.68(-2.65%) |
May 27, 2016 | 26.87 | 25.48 | 25.48 | 25.48 | 401,070 | -1.28(-4.79%) |
May 26, 2016 | 27.15 | 27.28 | 26.69 | 26.77 | 159,426 | -0.40(-1.46%) |
May 25, 2016 | 26.91 | 27.26 | 26.84 | 27.16 | 69,018 | +0.04(+0.14%) |
May 24, 2016 | 26.82 | 27.29 | 26.82 | 27.12 | 130,515 | +0.49(+1.84%) |
May 23, 2016 | 26.54 | 26.80 | 26.52 | 26.63 | 92,686 | +0.02(+0.09%) |
May 20, 2016 | 26.56 | 26.65 | 26.31 | 26.61 | 59,113 | +0.16(+0.62%) |
May 19, 2016 | 26.29 | 26.50 | 26.09 | 26.45 | 70,268 | +0.02(+0.06%) |
May 18, 2016 | 26.69 | 26.69 | 26.23 | 26.43 | 208,026 | -0.33(-1.22%) |
May 17, 2016 | 27.05 | 27.24 | 26.48 | 26.76 | 149,341 | -0.41(-1.52%) |
May 16, 2016 | 26.82 | 27.46 | 26.82 | 27.17 | 201,533 | +0.35(+1.30%) |
May 13, 2016 | 27.16 | 27.29 | 26.74 | 26.82 | 122,024 | -0.35(-1.29%) |
May 12, 2016 | 26.79 | 27.29 | 26.76 | 27.17 | 126,775 | +0.44(+1.63%) |
May 11, 2016 | 26.91 | 26.97 | 26.63 | 26.74 | 109,405 | -0.23(-0.84%) |
May 10, 2016 | 26.57 | 26.99 | 26.54 | 26.96 | 76,809 | +0.37(+1.37%) |
May 09, 2016 | 26.25 | 26.65 | 26.06 | 26.60 | 96,844 | +0.40(+1.51%) |
May 06, 2016 | 25.12 | 26.30 | 25.12 | 26.20 | 231,421 | +1.14(+4.56%) |
May 05, 2016 | 26.64 | 24.90 | 24.94 | 25.06 | 306,506 | +0.16(+0.62%) |
May 04, 2016 | 24.81 | 25.20 | 24.50 | 24.90 | 131,560 | +0.05(+0.22%) |
May 03, 2016 | 24.69 | 25.17 | 24.69 | 24.85 | 138,173 | -0.04(-0.16%) |
May 02, 2016 | 24.58 | 24.94 | 24.23 | 24.89 | 161,947 | +0.37(+1.52%) |
Apr 29, 2016 | 24.34 | 24.60 | 24.12 | 24.51 | 117,633 | +0.02(+0.06%) |
Apr 28, 2016 | 24.19 | 24.52 | 24.19 | 24.50 | 91,084 | +0.06(+0.25%) |
Apr 27, 2016 | 23.90 | 24.49 | 23.73 | 24.43 | 150,334 | +0.47(+1.98%) |
Apr 26, 2016 | 23.63 | 24.15 | 23.63 | 23.96 | 82,832 | +0.32(+1.35%) |
Apr 25, 2016 | 23.69 | 23.78 | 23.52 | 23.64 | 57,208 | -0.06(-0.26%) |
Apr 22, 2016 | 23.33 | 23.73 | 23.20 | 23.70 | 73,652 | +0.44(+1.90%) |
Apr 21, 2016 | 23.83 | 23.84 | 23.26 | 23.26 | 49,578 | -0.54(-2.29%) |
Apr 20, 2016 | 23.68 | 23.96 | 23.52 | 23.80 | 45,200 | +0.12(+0.49%) |
Apr 19, 2016 | 24.05 | 24.26 | 23.56 | 23.69 | 133,672 | -0.21(-0.88%) |
Apr 18, 2016 | 23.70 | 23.96 | 23.52 | 23.90 | 58,114 | +0.33(+1.42%) |
Apr 15, 2016 | 23.52 | 23.87 | 23.32 | 23.56 | 97,900 | -0.02(-0.07%) |
Apr 14, 2016 | 23.75 | 23.87 | 23.43 | 23.58 | 68,502 | -0.12(-0.49%) |
Apr 13, 2016 | 23.42 | 23.88 | 23.25 | 23.70 | 78,480 | +0.37(+1.60%) |
Apr 12, 2016 | 23.17 | 23.53 | 23.10 | 23.32 | 63,870 | +0.15(+0.64%) |
Apr 11, 2016 | 23.37 | 23.62 | 23.16 | 23.17 | 57,003 | -0.17(-0.73%) |
Apr 08, 2016 | 23.07 | 23.49 | 22.97 | 23.35 | 86,383 | +0.37(+1.62%) |
Apr 07, 2016 | 23.00 | 23.35 | 22.79 | 22.97 | 97,615 | -0.18(-0.77%) |
Apr 06, 2016 | 23.34 | 23.42 | 22.93 | 23.15 | 56,605 | -0.08(-0.33%) |
Apr 05, 2016 | 23.25 | 23.42 | 23.10 | 23.23 | 72,368 | -0.22(-0.93%) |
Apr 04, 2016 | 23.20 | 23.46 | 23.00 | 23.45 | 94,825 | +0.08(+0.33%) |
Apr 01, 2016 | 23.40 | 23.60 | 23.21 | 23.37 | 81,523 | -0.10(-0.43%) |
Mar 31, 2016 | 23.44 | 23.75 | 23.39 | 23.47 | 145,194 | +0.16(+0.70%) |
Mar 30, 2016 | 23.14 | 23.39 | 22.85 | 23.31 | 139,861 | +0.29(+1.25%) |
Mar 29, 2016 | 22.44 | 23.08 | 22.44 | 23.02 | 77,646 | +0.50(+2.21%) |
Mar 28, 2016 | 22.72 | 22.82 | 22.31 | 22.52 | 64,422 | -0.20(-0.89%) |
Mar 24, 2016 | 22.50 | 22.72 | 22.72 | 22.72 | 106,377 | +0.17(+0.76%) |
Mar 23, 2016 | 22.48 | 22.81 | 22.31 | 22.55 | 122,181 | +0.09(+0.38%) |
Mar 22, 2016 | 22.09 | 22.54 | 22.00 | 22.47 | 158,413 | +0.33(+1.51%) |
Mar 21, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 116,257 | -0.26(-1.18%) |
Mar 18, 2016 | 22.56 | 22.75 | 22.36 | 22.40 | 168,603 | -0.05(-0.21%) |
Mar 17, 2016 | 21.98 | 22.55 | 21.94 | 22.44 | 144,542 | +0.54(+2.48%) |
Mar 16, 2016 | 21.97 | 22.35 | 21.88 | 21.90 | 221,945 | -0.07(-0.32%) |
Mar 15, 2016 | 21.84 | 22.06 | 21.50 | 21.97 | 325,013 | +0.14(+0.64%) |
Mar 14, 2016 | 22.34 | 22.69 | 21.70 | 21.83 | 178,251 | -0.53(-2.38%) |
Mar 11, 2016 | 21.85 | 22.72 | 21.42 | 22.36 | 743,788 | -1.33(-5.63%) |
Mar 10, 2016 | 23.87 | 23.89 | 23.50 | 23.70 | 137,650 | +0.00(+0.00%) |
Mar 09, 2016 | 23.63 | 23.74 | 23.39 | 23.70 | 134,238 | +0.08(+0.33%) |
Mar 08, 2016 | 23.82 | 23.82 | 23.50 | 23.62 | 115,933 | -0.22(-0.94%) |
Mar 07, 2016 | 23.42 | 23.86 | 23.36 | 23.84 | 202,185 | +0.32(+1.38%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.37 | 23.52 | 104,705 | -0.05(-0.23%) |
Mar 03, 2016 | 23.54 | 23.73 | 23.41 | 23.57 | 70,736 | +0.02(+0.07%) |
Mar 02, 2016 | 23.61 | 23.71 | 23.15 | 23.56 | 118,488 | -0.15(-0.62%) |