Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.71 | 22.71 | 21.67 | 21.85 | 738,182 | -0.87(-3.81%) |
May 27, 2016 | 21.53 | 22.71 | 22.71 | 22.71 | 3,127,847 | +3.31(+17.08%) |
May 26, 2016 | 19.19 | 19.45 | 19.10 | 19.40 | 900,818 | +0.22(+1.16%) |
May 25, 2016 | 19.25 | 19.42 | 19.09 | 19.18 | 916,503 | -0.08(-0.42%) |
May 24, 2016 | 19.43 | 19.77 | 19.00 | 19.26 | 930,019 | -0.46(-2.31%) |
May 23, 2016 | 19.83 | 20.06 | 19.59 | 19.71 | 379,437 | -0.21(-1.03%) |
May 20, 2016 | 19.65 | 19.93 | 19.51 | 19.92 | 333,655 | +0.26(+1.32%) |
May 19, 2016 | 19.59 | 19.97 | 19.50 | 19.66 | 256,119 | +0.05(+0.27%) |
May 18, 2016 | 19.68 | 19.90 | 19.39 | 19.60 | 341,973 | -0.20(-0.99%) |
May 17, 2016 | 20.56 | 20.67 | 19.67 | 19.80 | 609,413 | -0.73(-3.57%) |
May 16, 2016 | 20.55 | 20.72 | 20.20 | 20.53 | 468,539 | -0.05(-0.26%) |
May 13, 2016 | 20.43 | 21.02 | 20.14 | 20.59 | 411,972 | +0.03(+0.13%) |
May 12, 2016 | 20.80 | 20.98 | 20.38 | 20.56 | 292,409 | -0.22(-1.07%) |
May 11, 2016 | 21.60 | 21.60 | 20.68 | 20.78 | 479,370 | -1.08(-4.94%) |
May 10, 2016 | 21.98 | 22.02 | 21.63 | 21.86 | 239,947 | -0.15(-0.69%) |
May 09, 2016 | 21.71 | 22.28 | 21.71 | 22.02 | 499,020 | +0.28(+1.27%) |
May 06, 2016 | 21.34 | 21.75 | 20.98 | 21.74 | 264,447 | +0.32(+1.50%) |
May 05, 2016 | 22.18 | 22.31 | 21.40 | 21.42 | 395,557 | -0.82(-3.69%) |
May 04, 2016 | 22.25 | 22.41 | 21.99 | 22.24 | 188,941 | -0.10(-0.44%) |
May 03, 2016 | 22.36 | 22.63 | 22.14 | 22.34 | 267,903 | -0.19(-0.83%) |
May 02, 2016 | 22.65 | 22.65 | 22.36 | 22.52 | 277,485 | +0.01(+0.04%) |
Apr 29, 2016 | 22.86 | 22.86 | 22.43 | 22.52 | 205,838 | -0.33(-1.45%) |
Apr 28, 2016 | 23.23 | 23.31 | 22.75 | 22.85 | 172,044 | -0.54(-2.29%) |
Apr 27, 2016 | 23.50 | 23.74 | 23.08 | 23.38 | 134,260 | -0.21(-0.87%) |
Apr 26, 2016 | 23.00 | 23.61 | 22.99 | 23.59 | 153,930 | +0.65(+2.84%) |
Apr 25, 2016 | 23.14 | 23.14 | 22.73 | 22.93 | 190,047 | -0.19(-0.81%) |
Apr 22, 2016 | 23.07 | 23.31 | 22.76 | 23.12 | 386,330 | +0.08(+0.35%) |
Apr 21, 2016 | 23.60 | 23.60 | 22.95 | 23.04 | 153,140 | -0.44(-1.86%) |
Apr 20, 2016 | 23.28 | 23.63 | 23.14 | 23.48 | 343,929 | +0.20(+0.84%) |
Apr 19, 2016 | 23.58 | 23.76 | 23.26 | 23.28 | 182,585 | -0.20(-0.84%) |
Apr 18, 2016 | 23.42 | 23.52 | 23.31 | 23.48 | 138,881 | +0.08(+0.34%) |
Apr 15, 2016 | 23.21 | 23.44 | 23.15 | 23.40 | 149,160 | +0.18(+0.77%) |
Apr 14, 2016 | 23.14 | 23.45 | 23.02 | 23.22 | 244,381 | +0.07(+0.31%) |
Apr 13, 2016 | 22.95 | 23.15 | 22.68 | 23.15 | 615,511 | +0.41(+1.81%) |
Apr 12, 2016 | 22.79 | 22.90 | 22.20 | 22.74 | 304,429 | -0.05(-0.24%) |
Apr 11, 2016 | 22.66 | 22.97 | 22.54 | 22.79 | 388,609 | +0.22(+0.99%) |
Apr 08, 2016 | 22.91 | 22.94 | 22.43 | 22.57 | 431,596 | -0.37(-1.60%) |
Apr 07, 2016 | 23.64 | 23.77 | 22.87 | 22.93 | 360,134 | -0.80(-3.39%) |
Apr 06, 2016 | 23.67 | 23.88 | 23.43 | 23.74 | 246,339 | +0.13(+0.53%) |
Apr 05, 2016 | 23.85 | 24.10 | 23.56 | 23.61 | 314,391 | -0.38(-1.60%) |
Apr 04, 2016 | 24.91 | 24.91 | 23.94 | 24.00 | 373,224 | -0.81(-3.28%) |
Apr 01, 2016 | 25.04 | 25.36 | 24.81 | 24.81 | 340,383 | -0.46(-1.80%) |
Mar 31, 2016 | 25.05 | 25.40 | 24.98 | 25.27 | 353,760 | +0.21(+0.86%) |
Mar 30, 2016 | 25.29 | 25.52 | 24.94 | 25.05 | 315,719 | -0.20(-0.78%) |
Mar 29, 2016 | 24.58 | 25.27 | 24.46 | 25.25 | 297,272 | +0.64(+2.61%) |
Mar 28, 2016 | 24.05 | 25.02 | 23.92 | 24.61 | 516,562 | +0.69(+2.88%) |
Mar 24, 2016 | 23.90 | 23.92 | 23.92 | 23.92 | 422,905 | +0.02(+0.07%) |
Mar 23, 2016 | 24.03 | 24.19 | 23.82 | 23.90 | 475,841 | -0.24(-1.00%) |
Mar 22, 2016 | 24.30 | 24.55 | 24.10 | 24.14 | 361,543 | -0.25(-1.02%) |
Mar 21, 2016 | 24.39 | 24.70 | 24.28 | 24.39 | 785,306 | +0.02(+0.07%) |
Mar 18, 2016 | 23.94 | 25.05 | 23.94 | 24.37 | 961,764 | +0.55(+2.33%) |
Mar 17, 2016 | 23.79 | 24.03 | 23.54 | 23.82 | 793,764 | -0.06(-0.26%) |
Mar 16, 2016 | 24.05 | 25.32 | 23.64 | 23.88 | 760,754 | -1.93(-7.49%) |
Mar 15, 2016 | 25.98 | 26.04 | 25.72 | 25.81 | 208,163 | -0.20(-0.79%) |
Mar 14, 2016 | 26.05 | 26.27 | 25.56 | 26.02 | 229,661 | -0.07(-0.27%) |
Mar 11, 2016 | 25.61 | 26.14 | 25.37 | 26.09 | 324,105 | +0.79(+3.13%) |
Mar 10, 2016 | 25.68 | 25.81 | 25.05 | 25.30 | 280,675 | -0.27(-1.05%) |
Mar 09, 2016 | 25.66 | 25.79 | 25.42 | 25.57 | 168,872 | +0.02(+0.07%) |
Mar 08, 2016 | 25.65 | 25.76 | 25.49 | 25.55 | 222,859 | -0.30(-1.17%) |
Mar 07, 2016 | 25.63 | 26.06 | 25.52 | 25.85 | 195,241 | +0.12(+0.48%) |
Mar 04, 2016 | 25.56 | 26.02 | 25.40 | 25.73 | 268,753 | +0.12(+0.49%) |
Mar 03, 2016 | 25.30 | 25.74 | 25.12 | 25.60 | 332,470 | +0.25(+0.98%) |
Mar 02, 2016 | 25.23 | 25.62 | 24.94 | 25.35 | 235,397 | +0.10(+0.39%) |