Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.57 | 20.68 | 20.21 | 20.35 | 1,285,664 | -0.25(-1.23%) |
May 27, 2016 | 20.72 | 20.61 | 20.61 | 20.61 | 1,812,097 | -0.23(-1.13%) |
May 26, 2016 | 20.79 | 20.99 | 20.63 | 20.84 | 1,295,095 | +0.16(+0.76%) |
May 25, 2016 | 20.95 | 21.05 | 20.65 | 20.68 | 1,079,460 | -0.17(-0.80%) |
May 24, 2016 | 20.79 | 20.94 | 20.61 | 20.85 | 572,023 | +0.21(+0.99%) |
May 23, 2016 | 20.73 | 20.79 | 20.57 | 20.65 | 558,337 | -0.35(-1.68%) |
May 20, 2016 | 20.80 | 21.19 | 20.76 | 21.00 | 574,674 | +0.14(+0.66%) |
May 19, 2016 | 21.01 | 21.01 | 20.67 | 20.86 | 1,369,480 | +0.02(+0.09%) |
May 18, 2016 | 20.46 | 21.12 | 20.46 | 20.84 | 750,743 | -0.10(-0.47%) |
May 17, 2016 | 20.88 | 21.06 | 20.69 | 20.94 | 838,883 | +0.06(+0.28%) |
May 16, 2016 | 20.48 | 21.07 | 20.48 | 20.88 | 914,555 | +0.35(+1.71%) |
May 13, 2016 | 20.84 | 20.99 | 20.46 | 20.53 | 1,392,098 | -0.60(-2.82%) |
May 12, 2016 | 21.72 | 21.76 | 21.11 | 21.12 | 702,133 | -0.60(-2.75%) |
May 11, 2016 | 22.50 | 22.50 | 21.72 | 21.72 | 1,008,008 | -0.34(-1.55%) |
May 10, 2016 | 21.75 | 22.16 | 21.69 | 22.06 | 2,200,180 | +0.46(+2.13%) |
May 09, 2016 | 21.23 | 21.70 | 21.23 | 21.60 | 1,975,911 | +0.25(+1.19%) |
May 06, 2016 | 21.91 | 21.98 | 21.32 | 21.35 | 2,883,312 | -0.64(-2.89%) |
May 05, 2016 | 22.27 | 22.43 | 21.78 | 21.98 | 1,873,373 | -0.19(-0.84%) |
May 04, 2016 | 22.24 | 22.28 | 22.01 | 22.17 | 1,022,117 | -0.05(-0.22%) |
May 03, 2016 | 22.33 | 22.50 | 22.17 | 22.22 | 1,306,777 | -0.33(-1.47%) |
May 02, 2016 | 22.72 | 22.74 | 22.33 | 22.55 | 1,686,942 | -0.03(-0.13%) |
Apr 29, 2016 | 24.44 | 24.44 | 21.69 | 22.58 | 3,115,504 | -1.12(-4.74%) |
Apr 28, 2016 | 24.19 | 24.29 | 23.65 | 23.71 | 1,718,021 | -0.49(-2.02%) |
Apr 27, 2016 | 24.09 | 24.45 | 24.09 | 24.19 | 1,801,976 | +0.29(+1.23%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.54 | 23.90 | 929,564 | +0.45(+1.92%) |
Apr 25, 2016 | 23.70 | 23.77 | 23.38 | 23.45 | 569,182 | -0.24(-1.03%) |
Apr 22, 2016 | 23.63 | 23.98 | 23.41 | 23.70 | 621,364 | -0.23(-0.98%) |
Apr 21, 2016 | 24.12 | 24.28 | 23.86 | 23.93 | 491,568 | -0.16(-0.65%) |
Apr 20, 2016 | 23.71 | 24.28 | 23.65 | 24.09 | 1,466,217 | +0.16(+0.65%) |
Apr 19, 2016 | 24.24 | 24.24 | 23.91 | 23.93 | 1,162,872 | -0.18(-0.73%) |
Apr 18, 2016 | 24.17 | 24.26 | 23.96 | 24.11 | 1,122,511 | -0.44(-1.79%) |
Apr 15, 2016 | 24.40 | 24.85 | 24.31 | 24.55 | 2,012,583 | +0.18(+0.72%) |
Apr 14, 2016 | 24.19 | 24.49 | 23.81 | 24.37 | 1,676,554 | +0.38(+1.59%) |
Apr 13, 2016 | 23.66 | 24.24 | 23.66 | 23.99 | 1,464,001 | +0.36(+1.53%) |
Apr 12, 2016 | 23.71 | 23.74 | 23.14 | 23.63 | 1,662,092 | +0.20(+0.83%) |
Apr 11, 2016 | 24.04 | 24.31 | 23.42 | 23.43 | 1,628,214 | -0.56(-2.32%) |
Apr 08, 2016 | 24.34 | 24.34 | 23.79 | 23.99 | 1,149,845 | +0.16(+0.66%) |
Apr 07, 2016 | 24.01 | 24.21 | 23.80 | 23.83 | 1,070,866 | -0.17(-0.69%) |
Apr 06, 2016 | 24.13 | 24.29 | 23.90 | 24.00 | 1,219,331 | -0.29(-1.21%) |
Apr 05, 2016 | 24.59 | 24.70 | 24.25 | 24.29 | 900,886 | -0.62(-2.47%) |
Apr 04, 2016 | 25.17 | 25.38 | 24.78 | 24.91 | 690,595 | -0.64(-2.49%) |
Apr 01, 2016 | 25.55 | 25.74 | 25.20 | 25.54 | 795,617 | -0.22(-0.87%) |
Mar 31, 2016 | 25.88 | 25.94 | 25.56 | 25.77 | 584,959 | -0.08(-0.30%) |
Mar 30, 2016 | 25.97 | 26.06 | 25.73 | 25.85 | 477,775 | +0.03(+0.11%) |
Mar 29, 2016 | 25.20 | 25.84 | 25.07 | 25.82 | 586,807 | +0.47(+1.85%) |
Mar 28, 2016 | 25.57 | 25.57 | 25.12 | 25.35 | 835,983 | +0.36(+1.45%) |
Mar 24, 2016 | 24.71 | 24.99 | 24.99 | 24.99 | 656,238 | +0.22(+0.91%) |
Mar 23, 2016 | 25.00 | 25.03 | 24.72 | 24.76 | 585,822 | -0.41(-1.63%) |
Mar 22, 2016 | 24.83 | 25.32 | 24.66 | 25.17 | 602,045 | +0.36(+1.44%) |
Mar 21, 2016 | 24.63 | 24.87 | 24.56 | 24.81 | 1,280,637 | +0.29(+1.19%) |
Mar 18, 2016 | 24.44 | 24.62 | 24.28 | 24.52 | 1,123,788 | +0.14(+0.56%) |
Mar 17, 2016 | 23.83 | 24.46 | 23.83 | 24.39 | 1,762,454 | +0.07(+0.28%) |
Mar 16, 2016 | 24.00 | 24.39 | 23.71 | 24.32 | 1,060,469 | +0.20(+0.81%) |
Mar 15, 2016 | 24.13 | 24.32 | 23.70 | 24.12 | 1,260,891 | +0.17(+0.69%) |
Mar 14, 2016 | 24.17 | 24.34 | 23.85 | 23.96 | 945,976 | -0.42(-1.72%) |
Mar 11, 2016 | 23.81 | 24.42 | 23.58 | 24.38 | 1,653,170 | +0.81(+3.44%) |
Mar 10, 2016 | 23.80 | 23.93 | 23.29 | 23.57 | 2,846,283 | -1.07(-4.36%) |
Mar 09, 2016 | 24.86 | 24.95 | 24.39 | 24.64 | 1,745,771 | +0.25(+1.04%) |
Mar 08, 2016 | 24.44 | 24.55 | 24.11 | 24.39 | 1,932,261 | -0.29(-1.19%) |
Mar 07, 2016 | 24.43 | 25.00 | 24.34 | 24.68 | 1,747,264 | +0.60(+2.47%) |
Mar 04, 2016 | 23.09 | 24.97 | 23.07 | 24.08 | 3,406,026 | -1.52(-5.95%) |
Mar 03, 2016 | 27.27 | 27.27 | 25.39 | 25.60 | 3,065,692 | -3.44(-11.86%) |
Mar 02, 2016 | 28.96 | 29.63 | 28.91 | 29.05 | 1,163,970 | -0.34(-1.16%) |