Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.56 | 22.10 | 21.46 | 21.85 | 759,794 | +0.25(+1.16%) |
May 27, 2016 | 21.24 | 21.60 | 21.60 | 21.60 | 368,500 | +0.18(+0.84%) |
May 26, 2016 | 21.17 | 21.50 | 21.03 | 21.42 | 656,676 | +0.26(+1.23%) |
May 25, 2016 | 21.00 | 21.41 | 20.72 | 21.16 | 814,741 | +0.35(+1.68%) |
May 24, 2016 | 20.43 | 21.43 | 20.32 | 20.81 | 834,881 | +0.64(+3.17%) |
May 23, 2016 | 19.45 | 20.48 | 19.24 | 20.17 | 712,240 | +0.76(+3.92%) |
May 20, 2016 | 19.31 | 19.53 | 19.09 | 19.41 | 452,312 | +0.25(+1.30%) |
May 19, 2016 | 19.83 | 19.93 | 18.74 | 19.16 | 869,741 | -0.66(-3.33%) |
May 18, 2016 | 18.59 | 20.10 | 18.55 | 19.82 | 1,292,337 | +1.35(+7.31%) |
May 17, 2016 | 18.68 | 18.86 | 18.35 | 18.47 | 1,190,221 | +0.24(+1.32%) |
May 16, 2016 | 17.91 | 19.10 | 17.80 | 18.23 | 1,478,534 | +0.72(+4.11%) |
May 13, 2016 | 17.95 | 18.22 | 17.10 | 17.51 | 2,078,942 | -0.37(-2.07%) |
May 12, 2016 | 19.10 | 19.50 | 17.69 | 17.88 | 1,692,102 | -1.22(-6.39%) |
May 11, 2016 | 19.72 | 19.80 | 18.78 | 19.10 | 3,000,348 | -0.07(-0.37%) |
May 10, 2016 | 21.06 | 21.06 | 17.53 | 19.17 | 10,276,378 | -3.42(-15.14%) |
May 09, 2016 | 22.89 | 22.96 | 21.93 | 22.59 | 1,661,465 | +0.30(+1.35%) |
May 06, 2016 | 22.14 | 22.57 | 21.60 | 22.29 | 1,407,495 | +0.22(+1.00%) |
May 05, 2016 | 24.49 | 24.64 | 21.93 | 22.07 | 1,417,141 | -2.31(-9.47%) |
May 04, 2016 | 25.04 | 25.13 | 23.58 | 24.38 | 1,377,632 | -1.02(-4.02%) |
May 03, 2016 | 26.54 | 26.60 | 25.33 | 25.40 | 520,506 | -1.39(-5.19%) |
May 02, 2016 | 26.82 | 27.12 | 26.30 | 26.79 | 443,018 | +0.00(+0.00%) |
Apr 29, 2016 | 26.68 | 27.01 | 26.15 | 26.79 | 564,783 | +0.12(+0.45%) |
Apr 28, 2016 | 28.12 | 28.33 | 26.57 | 26.67 | 559,355 | -1.81(-6.36%) |
Apr 27, 2016 | 27.60 | 28.80 | 27.37 | 28.48 | 996,165 | +0.78(+2.82%) |
Apr 26, 2016 | 27.28 | 27.74 | 26.42 | 27.70 | 502,189 | +0.39(+1.43%) |
Apr 25, 2016 | 28.01 | 28.11 | 27.10 | 27.31 | 604,022 | -0.65(-2.32%) |
Apr 22, 2016 | 27.79 | 28.39 | 27.71 | 27.96 | 634,373 | +0.10(+0.36%) |
Apr 21, 2016 | 27.49 | 28.00 | 27.00 | 27.86 | 787,058 | +0.44(+1.60%) |
Apr 20, 2016 | 26.92 | 27.76 | 26.37 | 27.42 | 1,064,633 | +0.61(+2.28%) |
Apr 19, 2016 | 26.37 | 26.99 | 26.26 | 26.81 | 901,834 | +0.56(+2.13%) |
Apr 18, 2016 | 24.87 | 26.28 | 24.81 | 26.25 | 715,613 | +1.31(+5.25%) |
Apr 15, 2016 | 25.10 | 25.16 | 24.65 | 24.94 | 516,166 | -0.19(-0.76%) |
Apr 14, 2016 | 25.18 | 25.55 | 24.75 | 25.13 | 371,033 | -0.07(-0.28%) |
Apr 13, 2016 | 24.55 | 25.49 | 24.55 | 25.20 | 552,684 | +0.71(+2.90%) |
Apr 12, 2016 | 24.65 | 24.93 | 24.30 | 24.49 | 490,120 | -0.20(-0.81%) |
Apr 11, 2016 | 25.06 | 25.15 | 24.60 | 24.69 | 500,696 | -0.36(-1.44%) |
Apr 08, 2016 | 25.32 | 25.70 | 24.69 | 25.05 | 934,085 | -0.09(-0.36%) |
Apr 07, 2016 | 25.43 | 25.87 | 24.95 | 25.14 | 569,843 | -0.22(-0.87%) |
Apr 06, 2016 | 24.70 | 26.00 | 24.48 | 25.36 | 842,862 | +0.62(+2.51%) |
Apr 05, 2016 | 24.88 | 25.37 | 24.40 | 24.74 | 577,749 | -0.43(-1.71%) |
Apr 04, 2016 | 24.90 | 26.43 | 24.71 | 25.17 | 1,325,113 | +0.51(+2.07%) |
Apr 01, 2016 | 24.90 | 24.98 | 24.15 | 24.66 | 686,830 | -0.48(-1.91%) |
Mar 31, 2016 | 25.09 | 25.75 | 25.00 | 25.14 | 725,024 | -0.03(-0.12%) |
Mar 30, 2016 | 25.41 | 26.56 | 24.93 | 25.17 | 1,029,161 | -0.01(-0.04%) |
Mar 29, 2016 | 24.18 | 25.35 | 23.90 | 25.18 | 730,807 | +0.89(+3.66%) |
Mar 28, 2016 | 24.20 | 24.87 | 24.11 | 24.29 | 605,511 | +0.05(+0.21%) |
Mar 24, 2016 | 23.80 | 24.24 | 24.24 | 24.24 | 587,100 | +0.15(+0.62%) |
Mar 23, 2016 | 25.04 | 25.33 | 23.90 | 24.09 | 1,078,665 | -0.94(-3.76%) |
Mar 22, 2016 | 25.96 | 26.41 | 24.88 | 25.03 | 1,074,012 | -1.18(-4.50%) |
Mar 21, 2016 | 26.40 | 26.69 | 25.82 | 26.21 | 500,087 | +0.01(+0.04%) |
Mar 18, 2016 | 27.26 | 27.51 | 26.17 | 26.20 | 1,082,537 | -1.00(-3.68%) |
Mar 17, 2016 | 26.22 | 27.70 | 26.16 | 27.20 | 1,488,467 | +1.07(+4.09%) |
Mar 16, 2016 | 26.14 | 26.26 | 25.40 | 26.13 | 876,854 | -0.23(-0.87%) |
Mar 15, 2016 | 26.60 | 26.80 | 25.41 | 26.36 | 1,148,911 | -0.54(-2.01%) |
Mar 14, 2016 | 27.85 | 28.99 | 26.76 | 26.90 | 1,694,848 | -0.85(-3.06%) |
Mar 11, 2016 | 27.40 | 28.22 | 26.70 | 27.75 | 1,279,305 | +1.02(+3.82%) |
Mar 10, 2016 | 26.89 | 27.77 | 25.71 | 26.73 | 1,564,653 | -0.01(-0.04%) |
Mar 09, 2016 | 27.10 | 27.44 | 26.21 | 26.74 | 852,774 | -0.18(-0.67%) |
Mar 08, 2016 | 26.95 | 27.62 | 26.39 | 26.92 | 780,177 | -0.19(-0.70%) |
Mar 07, 2016 | 26.22 | 27.88 | 26.09 | 27.11 | 880,645 | +0.58(+2.19%) |
Mar 04, 2016 | 27.78 | 28.03 | 26.38 | 26.53 | 887,124 | -1.13(-4.09%) |
Mar 03, 2016 | 28.00 | 28.76 | 26.98 | 27.66 | 1,358,099 | -0.37(-1.32%) |
Mar 02, 2016 | 25.80 | 28.45 | 25.36 | 28.03 | 3,247,692 | +2.01(+7.72%) |