Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.30 | 23.11 | 22.27 | 22.82 | 736,292 | +0.56(+2.52%) |
May 27, 2016 | 22.76 | 22.26 | 22.26 | 22.26 | 706,800 | -0.51(-2.24%) |
May 26, 2016 | 22.86 | 23.30 | 22.34 | 22.77 | 793,692 | +0.44(+1.97%) |
May 25, 2016 | 22.18 | 22.55 | 21.65 | 22.33 | 995,672 | +0.25(+1.13%) |
May 24, 2016 | 21.11 | 22.65 | 21.05 | 22.08 | 1,641,406 | +1.62(+7.92%) |
May 23, 2016 | 20.10 | 20.90 | 20.06 | 20.46 | 780,356 | +0.30(+1.49%) |
May 20, 2016 | 19.80 | 20.30 | 19.76 | 20.16 | 772,057 | +0.42(+2.13%) |
May 19, 2016 | 20.24 | 20.42 | 19.40 | 19.74 | 1,398,519 | -0.69(-3.38%) |
May 18, 2016 | 20.46 | 21.35 | 20.04 | 20.43 | 1,035,924 | -0.63(-2.99%) |
May 17, 2016 | 20.28 | 21.78 | 19.85 | 21.06 | 1,046,311 | +0.40(+1.94%) |
May 16, 2016 | 20.64 | 21.10 | 20.37 | 20.66 | 724,238 | +0.29(+1.42%) |
May 13, 2016 | 20.60 | 21.71 | 20.03 | 20.37 | 1,147,607 | +0.36(+1.80%) |
May 12, 2016 | 21.32 | 21.68 | 19.73 | 20.01 | 1,290,857 | -1.13(-5.35%) |
May 11, 2016 | 21.39 | 22.02 | 21.00 | 21.14 | 1,111,082 | -0.55(-2.54%) |
May 10, 2016 | 20.65 | 22.28 | 20.64 | 21.69 | 2,144,584 | +0.90(+4.33%) |
May 09, 2016 | 23.55 | 23.55 | 19.81 | 20.79 | 3,931,680 | -0.27(-1.28%) |
May 06, 2016 | 20.88 | 21.28 | 20.00 | 21.06 | 2,021,451 | -0.22(-1.03%) |
May 05, 2016 | 22.40 | 22.40 | 20.85 | 21.28 | 1,818,058 | -0.59(-2.70%) |
May 04, 2016 | 22.84 | 22.96 | 21.82 | 21.87 | 1,364,496 | -0.97(-4.25%) |
May 03, 2016 | 23.58 | 23.67 | 22.17 | 22.84 | 1,305,950 | -0.99(-4.15%) |
May 02, 2016 | 24.67 | 24.89 | 23.14 | 23.83 | 1,246,282 | -0.64(-2.62%) |
Apr 29, 2016 | 25.72 | 26.04 | 24.35 | 24.47 | 1,115,690 | -1.26(-4.90%) |
Apr 28, 2016 | 26.88 | 27.67 | 25.59 | 25.73 | 1,020,519 | -1.40(-5.16%) |
Apr 27, 2016 | 25.84 | 27.21 | 25.60 | 27.13 | 839,260 | +1.13(+4.35%) |
Apr 26, 2016 | 25.46 | 26.22 | 24.92 | 26.00 | 715,257 | +0.17(+0.66%) |
Apr 25, 2016 | 26.21 | 26.44 | 25.59 | 25.83 | 819,948 | -0.38(-1.45%) |
Apr 22, 2016 | 26.89 | 27.80 | 25.90 | 26.21 | 1,748,382 | -1.08(-3.96%) |
Apr 21, 2016 | 26.70 | 27.83 | 26.70 | 27.29 | 831,222 | +0.63(+2.36%) |
Apr 20, 2016 | 25.74 | 27.75 | 25.56 | 26.66 | 1,325,163 | +0.84(+3.25%) |
Apr 19, 2016 | 26.25 | 27.27 | 25.79 | 25.82 | 901,164 | -0.32(-1.22%) |
Apr 18, 2016 | 25.42 | 26.53 | 25.11 | 26.14 | 1,433,865 | +0.66(+2.59%) |
Apr 15, 2016 | 28.40 | 28.67 | 25.29 | 25.48 | 4,017,379 | -3.87(-13.19%) |
Apr 14, 2016 | 28.91 | 30.46 | 28.40 | 29.35 | 3,615,023 | +1.64(+5.92%) |
Apr 13, 2016 | 27.30 | 28.01 | 27.10 | 27.71 | 980,635 | +0.44(+1.61%) |
Apr 12, 2016 | 27.94 | 27.94 | 26.21 | 27.27 | 703,622 | +0.21(+0.78%) |
Apr 11, 2016 | 26.64 | 27.23 | 26.33 | 27.06 | 908,234 | +0.55(+2.07%) |
Apr 08, 2016 | 27.54 | 28.05 | 26.40 | 26.51 | 783,277 | -0.77(-2.82%) |
Apr 07, 2016 | 27.25 | 28.26 | 27.08 | 27.28 | 816,222 | +0.03(+0.11%) |
Apr 06, 2016 | 27.25 | 27.57 | 26.56 | 27.25 | 1,104,024 | +0.10(+0.37%) |
Apr 05, 2016 | 27.50 | 28.00 | 26.63 | 27.15 | 1,252,585 | -0.50(-1.81%) |
Apr 04, 2016 | 25.40 | 27.76 | 25.38 | 27.65 | 1,974,590 | +2.25(+8.86%) |
Apr 01, 2016 | 25.52 | 25.75 | 25.13 | 25.40 | 596,695 | -0.52(-2.01%) |
Mar 31, 2016 | 24.99 | 26.10 | 24.80 | 25.92 | 912,810 | +0.79(+3.14%) |
Mar 30, 2016 | 25.40 | 25.84 | 24.69 | 25.13 | 897,130 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 25.41 | 23.25 | 25.14 | 743,323 | +1.15(+4.79%) |
Mar 28, 2016 | 23.96 | 24.52 | 23.53 | 23.99 | 642,433 | +0.19(+0.80%) |
Mar 24, 2016 | 23.00 | 23.80 | 23.80 | 23.80 | 690,700 | +0.55(+2.37%) |
Mar 23, 2016 | 25.70 | 25.70 | 23.15 | 23.25 | 1,242,900 | -2.19(-8.61%) |
Mar 22, 2016 | 24.78 | 25.80 | 24.63 | 25.44 | 805,258 | +0.46(+1.84%) |
Mar 21, 2016 | 24.98 | 25.88 | 24.65 | 24.98 | 1,150,331 | -0.03(-0.12%) |
Mar 18, 2016 | 23.98 | 25.34 | 23.98 | 25.01 | 1,451,435 | +1.30(+5.48%) |
Mar 17, 2016 | 23.16 | 24.05 | 22.90 | 23.71 | 1,000,201 | +0.61(+2.64%) |
Mar 16, 2016 | 22.25 | 23.34 | 22.11 | 23.10 | 1,357,913 | +0.91(+4.10%) |
Mar 15, 2016 | 24.80 | 24.81 | 22.04 | 22.19 | 1,864,560 | -2.97(-11.80%) |
Mar 14, 2016 | 25.58 | 26.43 | 24.86 | 25.16 | 2,430,950 | +0.97(+4.01%) |
Mar 11, 2016 | 23.95 | 24.37 | 23.01 | 24.19 | 1,092,960 | +0.70(+2.98%) |
Mar 10, 2016 | 25.52 | 26.42 | 23.36 | 23.49 | 1,939,670 | -1.95(-7.67%) |
Mar 09, 2016 | 25.24 | 26.00 | 24.69 | 25.44 | 895,442 | +0.55(+2.21%) |
Mar 08, 2016 | 27.71 | 27.71 | 24.82 | 24.89 | 1,632,230 | -2.93(-10.53%) |
Mar 07, 2016 | 26.23 | 27.82 | 24.50 | 27.82 | 2,996,040 | +0.18(+0.65%) |
Mar 04, 2016 | 25.24 | 28.40 | 25.10 | 27.64 | 5,623,839 | +3.11(+12.68%) |
Mar 03, 2016 | 23.17 | 25.07 | 21.93 | 24.53 | 5,696,399 | +3.64(+17.42%) |
Mar 02, 2016 | 20.15 | 21.67 | 19.76 | 20.89 | 1,772,953 | +0.62(+3.06%) |