Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.14 | 24.14 | 22.99 | 24.00 | 146,920 | +0.83(+3.58%) |
May 27, 2016 | 23.45 | 23.17 | 23.17 | 23.17 | 55,600 | +0.16(+0.70%) |
May 26, 2016 | 21.99 | 23.20 | 21.75 | 23.01 | 144,573 | +1.03(+4.69%) |
May 25, 2016 | 22.07 | 22.11 | 21.92 | 21.98 | 105,503 | +0.06(+0.27%) |
May 24, 2016 | 22.28 | 22.60 | 21.86 | 21.92 | 93,331 | +0.02(+0.09%) |
May 23, 2016 | 21.85 | 22.12 | 21.83 | 21.90 | 55,856 | -0.09(-0.41%) |
May 20, 2016 | 21.86 | 22.12 | 21.71 | 21.99 | 59,906 | +0.15(+0.69%) |
May 19, 2016 | 22.20 | 22.40 | 21.77 | 21.84 | 68,977 | -0.41(-1.84%) |
May 18, 2016 | 21.78 | 22.50 | 21.78 | 22.25 | 76,896 | +0.13(+0.59%) |
May 17, 2016 | 23.30 | 23.42 | 21.88 | 22.12 | 60,467 | -1.13(-4.86%) |
May 16, 2016 | 22.95 | 23.47 | 22.55 | 23.25 | 51,940 | +0.37(+1.62%) |
May 13, 2016 | 23.58 | 23.71 | 22.80 | 22.88 | 68,899 | -0.86(-3.62%) |
May 12, 2016 | 24.14 | 24.29 | 23.51 | 23.74 | 38,954 | -0.45(-1.86%) |
May 11, 2016 | 24.49 | 24.68 | 24.08 | 24.19 | 29,068 | -0.63(-2.54%) |
May 10, 2016 | 24.72 | 25.03 | 24.45 | 24.82 | 72,724 | +0.26(+1.06%) |
May 09, 2016 | 24.13 | 24.64 | 24.02 | 24.56 | 41,510 | +0.41(+1.70%) |
May 06, 2016 | 23.61 | 24.19 | 23.50 | 24.15 | 52,270 | +0.62(+2.63%) |
May 05, 2016 | 23.78 | 24.05 | 23.32 | 23.53 | 67,602 | -0.15(-0.63%) |
May 04, 2016 | 23.88 | 24.25 | 23.53 | 23.68 | 58,426 | -0.36(-1.50%) |
May 03, 2016 | 23.87 | 24.32 | 23.72 | 24.04 | 46,697 | -0.09(-0.37%) |
May 02, 2016 | 23.29 | 24.24 | 22.86 | 24.13 | 30,963 | +0.79(+3.38%) |
Apr 29, 2016 | 23.92 | 23.95 | 22.67 | 23.34 | 62,943 | -0.44(-1.85%) |
Apr 28, 2016 | 25.50 | 25.91 | 23.77 | 23.78 | 69,191 | -2.65(-10.03%) |
Apr 27, 2016 | 26.63 | 27.06 | 26.22 | 26.43 | 21,288 | -0.10(-0.38%) |
Apr 26, 2016 | 25.45 | 26.59 | 25.28 | 26.53 | 33,515 | +1.25(+4.94%) |
Apr 25, 2016 | 26.53 | 26.53 | 25.21 | 25.28 | 47,951 | -1.44(-5.39%) |
Apr 22, 2016 | 26.64 | 26.88 | 26.06 | 26.72 | 31,062 | +0.55(+2.10%) |
Apr 21, 2016 | 25.74 | 26.21 | 25.50 | 26.17 | 55,134 | +0.49(+1.91%) |
Apr 20, 2016 | 25.26 | 25.89 | 25.26 | 25.68 | 22,375 | +0.41(+1.62%) |
Apr 19, 2016 | 25.22 | 25.45 | 24.76 | 25.27 | 50,446 | +0.21(+0.84%) |
Apr 18, 2016 | 25.23 | 25.34 | 25.02 | 25.06 | 55,227 | -0.10(-0.40%) |
Apr 15, 2016 | 25.10 | 25.25 | 25.00 | 25.16 | 24,455 | +0.17(+0.68%) |
Apr 14, 2016 | 25.21 | 25.21 | 24.88 | 24.99 | 14,654 | -0.16(-0.64%) |
Apr 13, 2016 | 24.99 | 25.24 | 24.87 | 25.15 | 26,135 | +0.33(+1.33%) |
Apr 12, 2016 | 24.28 | 24.87 | 24.28 | 24.82 | 13,592 | +0.40(+1.64%) |
Apr 11, 2016 | 25.27 | 25.27 | 24.38 | 24.42 | 20,917 | -0.66(-2.63%) |
Apr 08, 2016 | 25.19 | 25.19 | 24.84 | 25.08 | 20,585 | +0.06(+0.24%) |
Apr 07, 2016 | 24.78 | 25.22 | 24.66 | 25.02 | 32,367 | +0.08(+0.32%) |
Apr 06, 2016 | 25.44 | 25.46 | 24.69 | 24.94 | 45,465 | -0.57(-2.23%) |
Apr 05, 2016 | 26.10 | 26.16 | 25.40 | 25.51 | 46,493 | -0.86(-3.26%) |
Apr 04, 2016 | 27.08 | 27.26 | 26.34 | 26.37 | 17,633 | -0.83(-3.05%) |
Apr 01, 2016 | 27.19 | 27.36 | 27.09 | 27.20 | 55,166 | -0.20(-0.73%) |
Mar 31, 2016 | 27.59 | 27.67 | 27.38 | 27.40 | 30,915 | -0.19(-0.69%) |
Mar 30, 2016 | 27.09 | 27.93 | 26.76 | 27.59 | 34,011 | +0.62(+2.30%) |
Mar 29, 2016 | 25.57 | 27.04 | 25.57 | 26.97 | 36,603 | +0.95(+3.65%) |
Mar 28, 2016 | 26.07 | 26.20 | 25.72 | 26.02 | 69,254 | -0.03(-0.12%) |
Mar 24, 2016 | 26.20 | 26.05 | 26.05 | 26.05 | 49,700 | -0.29(-1.10%) |
Mar 23, 2016 | 26.58 | 26.79 | 26.21 | 26.34 | 49,467 | -0.46(-1.72%) |
Mar 22, 2016 | 27.45 | 27.80 | 26.67 | 26.80 | 35,831 | -0.76(-2.76%) |
Mar 21, 2016 | 27.66 | 27.99 | 27.34 | 27.56 | 92,677 | +0.03(+0.11%) |
Mar 18, 2016 | 27.60 | 27.91 | 27.21 | 27.53 | 65,491 | +0.09(+0.33%) |
Mar 17, 2016 | 26.81 | 27.65 | 26.70 | 27.44 | 61,726 | +0.49(+1.82%) |
Mar 16, 2016 | 26.52 | 27.19 | 26.52 | 26.95 | 24,691 | +0.38(+1.43%) |
Mar 15, 2016 | 26.73 | 27.00 | 26.40 | 26.57 | 31,815 | -0.36(-1.34%) |
Mar 14, 2016 | 26.75 | 27.39 | 26.75 | 26.93 | 23,321 | +0.16(+0.60%) |
Mar 11, 2016 | 26.21 | 26.81 | 26.17 | 26.77 | 39,245 | +0.72(+2.76%) |
Mar 10, 2016 | 26.76 | 26.85 | 25.88 | 26.05 | 74,910 | -0.53(-1.99%) |
Mar 09, 2016 | 26.02 | 26.62 | 26.02 | 26.58 | 35,300 | +0.57(+2.19%) |
Mar 08, 2016 | 26.17 | 26.19 | 25.63 | 26.01 | 50,748 | -0.35(-1.33%) |
Mar 07, 2016 | 25.73 | 26.39 | 25.69 | 26.36 | 33,321 | +0.72(+2.81%) |
Mar 04, 2016 | 25.52 | 25.93 | 25.51 | 25.64 | 35,147 | -0.01(-0.04%) |
Mar 03, 2016 | 25.53 | 25.79 | 25.15 | 25.65 | 61,001 | +0.21(+0.83%) |
Mar 02, 2016 | 25.20 | 25.72 | 25.17 | 25.44 | 41,239 | +0.15(+0.59%) |