Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.41 | 22.62 | 22.00 | 22.02 | 637,262 | -0.43(-1.90%) |
May 27, 2016 | 23.00 | 22.44 | 22.44 | 22.44 | 466,004 | -0.67(-2.90%) |
May 26, 2016 | 23.02 | 23.27 | 22.73 | 23.11 | 516,389 | +0.29(+1.27%) |
May 25, 2016 | 23.64 | 23.67 | 22.55 | 22.82 | 925,976 | -0.78(-3.30%) |
May 24, 2016 | 24.27 | 24.29 | 23.56 | 23.60 | 1,026,773 | -0.45(-1.86%) |
May 23, 2016 | 23.85 | 24.29 | 23.65 | 24.04 | 593,007 | +0.07(+0.31%) |
May 20, 2016 | 23.88 | 24.13 | 23.81 | 23.97 | 245,197 | +0.22(+0.91%) |
May 19, 2016 | 24.05 | 24.17 | 23.62 | 23.75 | 410,249 | -0.49(-2.04%) |
May 18, 2016 | 24.36 | 24.36 | 23.96 | 24.25 | 553,718 | -0.10(-0.42%) |
May 17, 2016 | 24.33 | 24.44 | 24.17 | 24.35 | 323,655 | -0.07(-0.28%) |
May 16, 2016 | 24.93 | 24.98 | 24.39 | 24.42 | 624,889 | -0.23(-0.93%) |
May 13, 2016 | 24.82 | 24.87 | 24.50 | 24.65 | 576,084 | -0.30(-1.19%) |
May 12, 2016 | 24.85 | 25.10 | 24.73 | 24.94 | 709,578 | +0.25(+1.01%) |
May 11, 2016 | 24.38 | 24.96 | 24.17 | 24.69 | 267,764 | +0.18(+0.74%) |
May 10, 2016 | 23.55 | 24.54 | 23.51 | 24.51 | 638,315 | +1.10(+4.68%) |
May 09, 2016 | 23.94 | 23.94 | 23.07 | 23.42 | 685,015 | -0.51(-2.15%) |
May 06, 2016 | 23.81 | 23.94 | 23.54 | 23.93 | 822,546 | -0.03(-0.11%) |
May 05, 2016 | 24.46 | 24.76 | 23.69 | 23.96 | 576,291 | -0.30(-1.23%) |
May 04, 2016 | 24.69 | 25.12 | 24.15 | 24.25 | 452,196 | -0.62(-2.47%) |
May 03, 2016 | 25.38 | 25.38 | 24.77 | 24.87 | 436,711 | -1.00(-3.87%) |
May 02, 2016 | 26.19 | 26.19 | 25.60 | 25.87 | 219,236 | -0.29(-1.11%) |
Apr 29, 2016 | 26.51 | 26.82 | 25.93 | 26.16 | 397,970 | -0.36(-1.35%) |
Apr 28, 2016 | 25.86 | 26.74 | 25.86 | 26.52 | 392,800 | +0.39(+1.50%) |
Apr 27, 2016 | 25.98 | 26.17 | 25.33 | 26.13 | 409,919 | +0.24(+0.91%) |
Apr 26, 2016 | 25.82 | 26.01 | 25.63 | 25.89 | 833,849 | +0.18(+0.68%) |
Apr 25, 2016 | 26.03 | 26.03 | 25.57 | 25.71 | 327,898 | -0.45(-1.73%) |
Apr 22, 2016 | 26.07 | 26.44 | 25.97 | 26.17 | 617,196 | -0.03(-0.10%) |
Apr 21, 2016 | 26.54 | 26.93 | 26.09 | 26.20 | 877,819 | -0.39(-1.45%) |
Apr 20, 2016 | 26.21 | 26.69 | 25.94 | 26.58 | 1,138,392 | +0.43(+1.66%) |
Apr 19, 2016 | 25.61 | 26.18 | 25.44 | 26.15 | 918,431 | +1.05(+4.20%) |
Apr 18, 2016 | 24.92 | 25.23 | 24.66 | 25.09 | 434,662 | +0.00(+0.00%) |
Apr 15, 2016 | 25.05 | 25.17 | 24.68 | 25.09 | 424,368 | +0.00(+0.00%) |
Apr 14, 2016 | 25.39 | 25.74 | 24.82 | 25.09 | 671,922 | -0.24(-0.93%) |
Apr 13, 2016 | 24.75 | 25.38 | 24.75 | 25.33 | 1,365,191 | +0.76(+3.08%) |
Apr 12, 2016 | 23.45 | 24.58 | 23.33 | 24.57 | 654,293 | +1.28(+5.52%) |
Apr 11, 2016 | 22.88 | 23.36 | 22.88 | 23.29 | 250,064 | +0.54(+2.38%) |
Apr 08, 2016 | 22.60 | 23.02 | 22.59 | 22.75 | 307,083 | +0.34(+1.51%) |
Apr 07, 2016 | 22.54 | 22.54 | 22.23 | 22.41 | 565,638 | -0.34(-1.52%) |
Apr 06, 2016 | 22.60 | 22.92 | 22.39 | 22.75 | 716,054 | +0.23(+1.02%) |
Apr 05, 2016 | 22.64 | 22.83 | 22.28 | 22.52 | 384,981 | -0.36(-1.57%) |
Apr 04, 2016 | 22.61 | 22.98 | 22.48 | 22.88 | 314,434 | +0.26(+1.14%) |
Apr 01, 2016 | 22.62 | 23.21 | 22.32 | 22.62 | 527,225 | -0.49(-2.11%) |
Mar 31, 2016 | 22.71 | 23.18 | 22.58 | 23.11 | 665,082 | +0.30(+1.30%) |
Mar 30, 2016 | 22.27 | 23.02 | 22.27 | 22.81 | 426,470 | +0.63(+2.83%) |
Mar 29, 2016 | 21.67 | 22.25 | 21.44 | 22.19 | 687,370 | -0.25(-1.11%) |
Mar 28, 2016 | 21.24 | 22.50 | 21.24 | 22.44 | 478,599 | +1.34(+6.37%) |
Mar 24, 2016 | 21.72 | 21.09 | 21.09 | 21.09 | 459,683 | -0.89(-4.05%) |
Mar 23, 2016 | 22.42 | 22.59 | 21.98 | 21.98 | 472,533 | -0.60(-2.64%) |
Mar 22, 2016 | 21.92 | 22.69 | 21.92 | 22.58 | 670,055 | +0.35(+1.57%) |
Mar 21, 2016 | 22.63 | 22.85 | 22.20 | 22.23 | 188,980 | -0.40(-1.78%) |
Mar 18, 2016 | 22.53 | 22.99 | 22.41 | 22.63 | 646,228 | +0.07(+0.33%) |
Mar 17, 2016 | 21.74 | 22.73 | 21.23 | 22.56 | 464,535 | +0.90(+4.14%) |
Mar 16, 2016 | 21.64 | 21.80 | 21.01 | 21.66 | 680,895 | -0.15(-0.71%) |
Mar 15, 2016 | 22.01 | 22.27 | 21.72 | 21.82 | 534,667 | -0.62(-2.75%) |
Mar 14, 2016 | 22.45 | 22.62 | 21.70 | 22.43 | 478,064 | -0.56(-2.42%) |
Mar 11, 2016 | 22.37 | 23.16 | 22.30 | 22.99 | 643,288 | +0.86(+3.91%) |
Mar 10, 2016 | 22.48 | 22.75 | 21.25 | 22.12 | 662,417 | -0.23(-1.02%) |
Mar 09, 2016 | 22.06 | 22.59 | 21.82 | 22.35 | 552,226 | +0.54(+2.49%) |
Mar 08, 2016 | 22.53 | 22.64 | 21.80 | 21.81 | 584,279 | -0.88(-3.87%) |
Mar 07, 2016 | 21.77 | 22.69 | 21.68 | 22.69 | 637,155 | +0.85(+3.90%) |
Mar 04, 2016 | 21.81 | 22.29 | 21.44 | 21.84 | 783,978 | +0.15(+0.71%) |
Mar 03, 2016 | 21.23 | 21.71 | 20.90 | 21.68 | 778,054 | +0.51(+2.41%) |
Mar 02, 2016 | 20.54 | 21.19 | 20.54 | 21.17 | 940,812 | +0.65(+3.17%) |