Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.09 | 24.32 | 23.92 | 24.05 | 291,429 | -0.29(-1.21%) |
May 27, 2016 | 24.42 | 24.34 | 24.34 | 24.34 | 458,120 | -0.11(-0.46%) |
May 26, 2016 | 24.84 | 24.91 | 24.39 | 24.46 | 490,351 | +0.11(+0.46%) |
May 25, 2016 | 23.86 | 24.37 | 23.81 | 24.34 | 409,935 | +0.94(+4.01%) |
May 24, 2016 | 23.48 | 23.66 | 23.34 | 23.40 | 380,486 | +0.23(+1.00%) |
May 23, 2016 | 23.07 | 23.40 | 22.88 | 23.17 | 220,145 | -0.26(-1.12%) |
May 20, 2016 | 23.32 | 23.51 | 23.21 | 23.44 | 212,368 | +0.25(+1.06%) |
May 19, 2016 | 23.09 | 23.27 | 22.78 | 23.19 | 375,741 | -0.09(-0.38%) |
May 18, 2016 | 23.26 | 23.62 | 23.11 | 23.28 | 487,846 | -0.14(-0.61%) |
May 17, 2016 | 23.02 | 23.59 | 23.02 | 23.42 | 355,559 | -0.02(-0.07%) |
May 16, 2016 | 23.01 | 23.43 | 23.01 | 23.44 | 384,939 | +0.63(+2.76%) |
May 13, 2016 | 23.28 | 23.40 | 22.77 | 22.81 | 278,433 | -0.79(-3.34%) |
May 12, 2016 | 23.99 | 24.19 | 23.46 | 23.60 | 319,473 | -0.16(-0.67%) |
May 11, 2016 | 23.68 | 24.10 | 23.47 | 23.75 | 230,639 | +0.14(+0.61%) |
May 10, 2016 | 23.34 | 23.66 | 23.27 | 23.61 | 231,951 | +0.64(+2.77%) |
May 09, 2016 | 23.54 | 23.54 | 22.70 | 22.97 | 357,666 | -0.76(-3.22%) |
May 06, 2016 | 23.54 | 24.07 | 23.54 | 23.74 | 385,846 | -0.33(-1.39%) |
May 05, 2016 | 24.12 | 24.53 | 23.83 | 24.07 | 494,765 | +0.72(+3.07%) |
May 04, 2016 | 23.91 | 24.07 | 23.28 | 23.36 | 449,505 | -0.49(-2.07%) |
May 03, 2016 | 24.50 | 24.75 | 23.83 | 23.85 | 657,352 | -1.73(-6.75%) |
May 02, 2016 | 26.00 | 26.00 | 25.36 | 25.58 | 282,637 | -0.53(-2.01%) |
Apr 29, 2016 | 26.24 | 26.34 | 25.72 | 26.10 | 398,134 | -0.14(-0.52%) |
Apr 28, 2016 | 26.06 | 26.52 | 25.97 | 26.24 | 729,335 | +0.09(+0.33%) |
Apr 27, 2016 | 25.64 | 26.23 | 25.63 | 26.15 | 561,879 | +0.57(+2.21%) |
Apr 26, 2016 | 25.36 | 25.61 | 25.18 | 25.59 | 211,927 | +0.51(+2.03%) |
Apr 25, 2016 | 25.14 | 25.25 | 24.77 | 25.08 | 366,299 | -0.74(-2.87%) |
Apr 22, 2016 | 24.96 | 25.86 | 24.91 | 25.82 | 778,386 | +0.29(+1.12%) |
Apr 21, 2016 | 25.25 | 25.62 | 25.10 | 25.53 | 650,715 | -0.13(-0.50%) |
Apr 20, 2016 | 25.24 | 25.90 | 25.20 | 25.66 | 297,909 | +0.55(+2.19%) |
Apr 19, 2016 | 24.61 | 25.12 | 24.55 | 25.11 | 328,903 | +0.52(+2.10%) |
Apr 18, 2016 | 23.86 | 24.74 | 23.83 | 24.59 | 260,511 | +0.15(+0.62%) |
Apr 15, 2016 | 24.22 | 24.58 | 24.12 | 24.44 | 294,664 | -0.51(-2.04%) |
Apr 14, 2016 | 24.92 | 25.08 | 24.77 | 24.95 | 396,508 | +0.00(+0.00%) |
Apr 13, 2016 | 25.01 | 25.12 | 24.85 | 24.95 | 836,942 | +0.79(+3.26%) |
Apr 12, 2016 | 23.34 | 24.25 | 23.21 | 24.16 | 566,187 | +1.57(+6.94%) |
Apr 11, 2016 | 22.70 | 22.93 | 22.56 | 22.59 | 279,713 | +0.44(+1.98%) |
Apr 08, 2016 | 22.23 | 22.49 | 22.08 | 22.15 | 411,092 | +0.34(+1.57%) |
Apr 07, 2016 | 22.04 | 22.36 | 21.73 | 21.81 | 590,366 | -0.02(-0.11%) |
Apr 06, 2016 | 21.60 | 21.85 | 21.37 | 21.84 | 743,245 | +0.43(+2.03%) |
Apr 05, 2016 | 21.82 | 21.88 | 21.32 | 21.40 | 975,644 | -1.36(-5.97%) |
Apr 04, 2016 | 23.34 | 23.39 | 22.75 | 22.76 | 420,505 | -0.35(-1.53%) |
Apr 01, 2016 | 22.87 | 23.16 | 22.68 | 23.11 | 330,359 | -0.07(-0.30%) |
Mar 31, 2016 | 23.54 | 23.60 | 23.11 | 23.18 | 487,012 | -0.11(-0.47%) |
Mar 30, 2016 | 23.43 | 23.69 | 23.12 | 23.29 | 363,003 | +0.09(+0.41%) |
Mar 29, 2016 | 22.47 | 23.20 | 22.34 | 23.20 | 431,110 | +0.09(+0.41%) |
Mar 28, 2016 | 23.35 | 23.48 | 22.92 | 23.10 | 232,799 | -0.06(-0.27%) |
Mar 24, 2016 | 22.52 | 23.17 | 23.17 | 23.17 | 391,564 | +0.02(+0.07%) |
Mar 23, 2016 | 23.62 | 23.62 | 23.10 | 23.15 | 327,106 | -1.29(-5.27%) |
Mar 22, 2016 | 24.09 | 24.55 | 23.95 | 24.44 | 320,631 | +0.10(+0.42%) |
Mar 21, 2016 | 24.33 | 24.53 | 24.07 | 24.34 | 283,744 | -0.04(-0.16%) |
Mar 18, 2016 | 24.43 | 24.63 | 23.88 | 24.38 | 1,471,443 | +0.28(+1.17%) |
Mar 17, 2016 | 24.37 | 24.37 | 23.87 | 24.09 | 610,744 | +0.35(+1.45%) |
Mar 16, 2016 | 22.69 | 23.77 | 22.64 | 23.75 | 574,245 | +0.90(+3.95%) |
Mar 15, 2016 | 22.65 | 22.85 | 22.40 | 22.85 | 402,004 | -0.36(-1.56%) |
Mar 14, 2016 | 23.49 | 23.59 | 22.88 | 23.21 | 634,951 | -1.25(-5.10%) |
Mar 11, 2016 | 23.95 | 24.45 | 23.87 | 24.45 | 477,591 | +0.58(+2.43%) |
Mar 10, 2016 | 23.88 | 24.01 | 23.47 | 23.87 | 554,965 | -0.58(-2.38%) |
Mar 09, 2016 | 24.28 | 24.70 | 24.04 | 24.45 | 630,696 | -0.27(-1.08%) |
Mar 08, 2016 | 24.93 | 25.07 | 24.63 | 24.72 | 942,894 | -0.09(-0.38%) |
Mar 07, 2016 | 24.47 | 25.01 | 24.43 | 24.82 | 649,277 | +0.23(+0.93%) |
Mar 04, 2016 | 24.09 | 24.93 | 23.92 | 24.59 | 510,249 | +0.76(+3.20%) |
Mar 03, 2016 | 23.34 | 23.83 | 23.21 | 23.83 | 584,184 | +0.83(+3.62%) |
Mar 02, 2016 | 22.38 | 23.07 | 22.24 | 22.99 | 865,447 | +1.02(+4.64%) |