Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.64 | 22.99 | 22.55 | 22.66 | 199,256 | -0.03(-0.13%) |
May 27, 2016 | 22.43 | 22.69 | 22.69 | 22.69 | 155,200 | +0.33(+1.48%) |
May 26, 2016 | 22.67 | 22.98 | 22.34 | 22.36 | 132,721 | -0.19(-0.84%) |
May 25, 2016 | 22.51 | 22.77 | 22.36 | 22.55 | 144,275 | +0.17(+0.76%) |
May 24, 2016 | 21.97 | 22.54 | 21.97 | 22.38 | 231,662 | +0.47(+2.15%) |
May 23, 2016 | 22.46 | 22.57 | 21.87 | 21.91 | 212,529 | -0.57(-2.54%) |
May 20, 2016 | 22.14 | 22.74 | 22.05 | 22.48 | 330,760 | +0.39(+1.79%) |
May 19, 2016 | 21.67 | 22.33 | 21.67 | 22.09 | 299,282 | +0.21(+0.94%) |
May 18, 2016 | 21.26 | 22.05 | 21.18 | 21.88 | 304,631 | +0.51(+2.39%) |
May 17, 2016 | 22.07 | 22.23 | 21.31 | 21.37 | 483,204 | -0.75(-3.39%) |
May 16, 2016 | 22.23 | 22.64 | 21.99 | 22.12 | 406,983 | +0.03(+0.14%) |
May 13, 2016 | 22.46 | 22.84 | 22.08 | 22.09 | 345,645 | -0.50(-2.21%) |
May 12, 2016 | 23.19 | 23.26 | 22.48 | 22.59 | 398,118 | -0.50(-2.17%) |
May 11, 2016 | 23.81 | 23.96 | 23.00 | 23.09 | 218,873 | -0.69(-2.90%) |
May 10, 2016 | 23.79 | 23.95 | 23.62 | 23.78 | 152,545 | +0.16(+0.68%) |
May 09, 2016 | 23.37 | 23.84 | 23.36 | 23.62 | 249,472 | +0.17(+0.72%) |
May 06, 2016 | 22.75 | 23.45 | 22.75 | 23.45 | 255,427 | +0.64(+2.81%) |
May 05, 2016 | 23.34 | 23.38 | 22.77 | 22.81 | 309,455 | -0.35(-1.51%) |
May 04, 2016 | 23.34 | 23.80 | 23.14 | 23.16 | 323,265 | -0.49(-2.07%) |
May 03, 2016 | 23.93 | 24.30 | 23.50 | 23.65 | 443,740 | -0.41(-1.70%) |
May 02, 2016 | 23.66 | 24.07 | 23.37 | 24.06 | 284,579 | +0.69(+2.95%) |
Apr 29, 2016 | 24.67 | 24.67 | 23.11 | 23.37 | 964,868 | -1.32(-5.35%) |
Apr 28, 2016 | 24.13 | 25.57 | 24.13 | 24.69 | 1,014,803 | -0.44(-1.75%) |
Apr 27, 2016 | 25.87 | 26.41 | 24.87 | 25.13 | 565,243 | -0.69(-2.67%) |
Apr 26, 2016 | 25.61 | 26.05 | 25.41 | 25.82 | 290,947 | +0.20(+0.78%) |
Apr 25, 2016 | 25.94 | 26.32 | 25.40 | 25.62 | 353,477 | -0.41(-1.58%) |
Apr 22, 2016 | 25.60 | 26.15 | 25.60 | 26.03 | 511,784 | +0.54(+2.12%) |
Apr 21, 2016 | 25.61 | 25.76 | 25.36 | 25.49 | 395,049 | -0.25(-0.97%) |
Apr 20, 2016 | 25.75 | 26.07 | 25.55 | 25.74 | 233,641 | +0.05(+0.19%) |
Apr 19, 2016 | 25.92 | 26.34 | 25.66 | 25.69 | 368,219 | -0.03(-0.12%) |
Apr 18, 2016 | 25.28 | 25.91 | 25.28 | 25.72 | 358,441 | +0.21(+0.82%) |
Apr 15, 2016 | 25.39 | 25.71 | 25.39 | 25.51 | 132,238 | +0.04(+0.16%) |
Apr 14, 2016 | 25.78 | 25.82 | 25.47 | 25.47 | 101,454 | -0.34(-1.32%) |
Apr 13, 2016 | 25.12 | 25.91 | 25.00 | 25.81 | 631,672 | +0.83(+3.32%) |
Apr 12, 2016 | 25.25 | 25.36 | 24.97 | 24.98 | 229,952 | -0.26(-1.03%) |
Apr 11, 2016 | 25.77 | 26.43 | 24.96 | 25.24 | 270,565 | -0.56(-2.17%) |
Apr 08, 2016 | 25.78 | 26.44 | 25.45 | 25.80 | 176,456 | +0.29(+1.14%) |
Apr 07, 2016 | 25.74 | 26.32 | 25.32 | 25.51 | 160,574 | -0.50(-1.92%) |
Apr 06, 2016 | 26.19 | 26.32 | 25.29 | 26.01 | 191,616 | -0.14(-0.54%) |
Apr 05, 2016 | 26.55 | 26.95 | 26.04 | 26.15 | 263,049 | -0.70(-2.59%) |
Apr 04, 2016 | 26.94 | 27.17 | 26.76 | 26.84 | 246,911 | -0.01(-0.02%) |
Apr 01, 2016 | 27.02 | 27.16 | 26.09 | 26.85 | 259,766 | -0.31(-1.14%) |
Mar 31, 2016 | 27.00 | 27.30 | 26.63 | 27.16 | 319,702 | +0.24(+0.89%) |
Mar 30, 2016 | 27.14 | 27.44 | 26.68 | 26.92 | 320,264 | -0.20(-0.74%) |
Mar 29, 2016 | 26.36 | 27.21 | 26.24 | 27.12 | 414,682 | +0.70(+2.65%) |
Mar 28, 2016 | 27.12 | 27.25 | 26.17 | 26.42 | 455,975 | -0.52(-1.93%) |
Mar 24, 2016 | 27.13 | 26.94 | 26.94 | 26.94 | 154,500 | -0.42(-1.54%) |
Mar 23, 2016 | 27.28 | 28.07 | 26.97 | 27.36 | 223,053 | -0.08(-0.29%) |
Mar 22, 2016 | 28.00 | 28.00 | 27.40 | 27.44 | 253,217 | -0.71(-2.52%) |
Mar 21, 2016 | 27.79 | 28.36 | 27.67 | 28.15 | 197,737 | +0.11(+0.39%) |
Mar 18, 2016 | 27.80 | 28.49 | 27.56 | 28.04 | 610,217 | +0.43(+1.56%) |
Mar 17, 2016 | 26.40 | 28.00 | 26.40 | 27.61 | 705,275 | +1.25(+4.74%) |
Mar 16, 2016 | 25.75 | 26.42 | 25.75 | 26.36 | 328,700 | +0.54(+2.09%) |
Mar 15, 2016 | 25.92 | 26.03 | 25.47 | 25.82 | 184,546 | -0.31(-1.19%) |
Mar 14, 2016 | 26.11 | 26.40 | 25.61 | 26.13 | 158,719 | -0.07(-0.27%) |
Mar 11, 2016 | 25.98 | 26.37 | 25.74 | 26.20 | 285,897 | +0.47(+1.83%) |
Mar 10, 2016 | 25.95 | 26.22 | 25.95 | 25.73 | 252,305 | -0.12(-0.46%) |
Mar 09, 2016 | 25.78 | 26.10 | 25.54 | 25.85 | 278,276 | +0.18(+0.70%) |
Mar 08, 2016 | 26.38 | 26.64 | 25.51 | 25.67 | 229,040 | -0.73(-2.77%) |
Mar 07, 2016 | 26.12 | 26.78 | 26.09 | 26.40 | 488,052 | +0.32(+1.23%) |
Mar 04, 2016 | 25.98 | 26.56 | 25.95 | 26.08 | 310,635 | +0.04(+0.15%) |
Mar 03, 2016 | 25.92 | 26.36 | 25.68 | 26.04 | 517,867 | +0.26(+1.01%) |
Mar 02, 2016 | 25.77 | 26.03 | 25.25 | 25.78 | 308,100 | +0.03(+0.12%) |