Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.39 | 25.00 | 24.21 | 24.53 | 268,244 | +0.14(+0.57%) |
May 27, 2016 | 23.16 | 24.39 | 24.39 | 24.39 | 267,900 | +1.20(+5.17%) |
May 26, 2016 | 23.62 | 23.74 | 23.02 | 23.19 | 330,932 | -0.60(-2.52%) |
May 25, 2016 | 24.27 | 24.56 | 23.59 | 23.79 | 224,095 | -0.45(-1.86%) |
May 24, 2016 | 23.68 | 24.35 | 23.64 | 24.24 | 195,273 | +0.79(+3.37%) |
May 23, 2016 | 23.60 | 24.86 | 23.33 | 23.45 | 311,680 | -0.29(-1.22%) |
May 20, 2016 | 23.16 | 24.04 | 23.12 | 23.74 | 207,802 | +0.69(+2.99%) |
May 19, 2016 | 23.65 | 23.65 | 22.84 | 23.05 | 305,557 | -0.59(-2.50%) |
May 18, 2016 | 23.48 | 23.97 | 23.05 | 23.64 | 238,505 | +0.20(+0.85%) |
May 17, 2016 | 24.31 | 24.67 | 23.26 | 23.44 | 446,267 | -1.02(-4.17%) |
May 16, 2016 | 24.59 | 25.36 | 24.04 | 24.46 | 496,277 | -0.11(-0.45%) |
May 13, 2016 | 24.15 | 25.08 | 24.09 | 24.57 | 261,497 | +0.65(+2.72%) |
May 12, 2016 | 24.13 | 24.40 | 23.41 | 23.92 | 454,725 | -0.16(-0.66%) |
May 11, 2016 | 24.44 | 25.36 | 24.04 | 24.08 | 360,585 | -0.44(-1.79%) |
May 10, 2016 | 23.00 | 25.33 | 23.00 | 24.52 | 743,805 | -0.93(-3.65%) |
May 09, 2016 | 25.00 | 25.86 | 24.94 | 25.45 | 263,417 | +0.48(+1.92%) |
May 06, 2016 | 24.91 | 25.10 | 24.30 | 24.97 | 306,285 | -0.06(-0.24%) |
May 05, 2016 | 25.20 | 25.46 | 24.25 | 25.03 | 264,953 | -0.03(-0.12%) |
May 04, 2016 | 25.72 | 25.80 | 24.89 | 25.06 | 343,325 | -0.88(-3.39%) |
May 03, 2016 | 27.15 | 27.54 | 25.90 | 25.94 | 481,333 | -1.60(-5.81%) |
May 02, 2016 | 29.44 | 29.44 | 26.42 | 27.54 | 588,264 | -1.66(-5.68%) |
Apr 29, 2016 | 29.66 | 29.73 | 28.81 | 29.20 | 261,584 | -0.57(-1.91%) |
Apr 28, 2016 | 31.50 | 31.54 | 29.45 | 29.77 | 607,365 | -2.04(-6.41%) |
Apr 27, 2016 | 31.23 | 32.08 | 30.01 | 31.81 | 242,114 | +0.45(+1.43%) |
Apr 26, 2016 | 31.92 | 31.92 | 30.21 | 31.36 | 209,355 | -0.55(-1.72%) |
Apr 25, 2016 | 31.60 | 32.49 | 31.60 | 31.91 | 159,253 | +0.13(+0.41%) |
Apr 22, 2016 | 32.31 | 32.61 | 31.23 | 31.78 | 197,112 | -0.63(-1.94%) |
Apr 21, 2016 | 31.28 | 32.79 | 30.75 | 32.41 | 155,680 | +1.22(+3.91%) |
Apr 20, 2016 | 31.76 | 32.21 | 30.41 | 31.19 | 176,851 | -0.42(-1.33%) |
Apr 19, 2016 | 31.38 | 31.89 | 30.81 | 31.61 | 204,544 | +0.39(+1.25%) |
Apr 18, 2016 | 31.33 | 32.03 | 31.12 | 31.22 | 368,230 | -0.27(-0.86%) |
Apr 15, 2016 | 31.48 | 32.33 | 31.21 | 31.49 | 170,703 | -0.13(-0.41%) |
Apr 14, 2016 | 31.55 | 31.95 | 31.34 | 31.62 | 135,620 | +0.02(+0.06%) |
Apr 13, 2016 | 31.15 | 31.93 | 31.00 | 31.60 | 287,707 | +0.66(+2.13%) |
Apr 12, 2016 | 29.95 | 30.99 | 29.82 | 30.94 | 241,529 | +0.84(+2.79%) |
Apr 11, 2016 | 29.86 | 30.50 | 29.57 | 30.10 | 263,669 | +0.42(+1.42%) |
Apr 08, 2016 | 29.79 | 29.81 | 28.82 | 29.68 | 254,148 | +0.35(+1.19%) |
Apr 07, 2016 | 29.52 | 29.95 | 29.00 | 29.33 | 324,690 | -0.52(-1.74%) |
Apr 06, 2016 | 29.47 | 29.97 | 29.10 | 29.85 | 357,177 | +0.45(+1.53%) |
Apr 05, 2016 | 29.01 | 29.86 | 28.84 | 29.40 | 375,972 | -0.01(-0.03%) |
Apr 04, 2016 | 29.70 | 30.00 | 29.18 | 29.41 | 296,340 | -0.27(-0.91%) |
Apr 01, 2016 | 29.11 | 30.07 | 28.93 | 29.68 | 201,236 | +0.31(+1.06%) |
Mar 31, 2016 | 28.73 | 29.81 | 28.71 | 29.37 | 335,862 | +0.81(+2.84%) |
Mar 30, 2016 | 28.20 | 29.77 | 28.20 | 28.56 | 342,573 | +0.65(+2.33%) |
Mar 29, 2016 | 27.09 | 28.18 | 26.33 | 27.91 | 275,352 | +0.85(+3.14%) |
Mar 28, 2016 | 27.15 | 27.40 | 26.64 | 27.06 | 177,217 | +0.03(+0.11%) |
Mar 24, 2016 | 26.46 | 27.03 | 27.03 | 27.03 | 178,000 | +0.51(+1.92%) |
Mar 23, 2016 | 28.01 | 28.34 | 26.41 | 26.52 | 231,705 | -1.48(-5.29%) |
Mar 22, 2016 | 27.37 | 28.22 | 27.09 | 28.00 | 639,235 | +0.55(+2.00%) |
Mar 21, 2016 | 26.99 | 27.77 | 26.95 | 27.45 | 529,796 | +0.35(+1.29%) |
Mar 18, 2016 | 27.38 | 28.04 | 26.58 | 27.10 | 640,820 | -0.10(-0.37%) |
Mar 17, 2016 | 27.15 | 27.64 | 26.48 | 27.20 | 272,539 | +0.03(+0.11%) |
Mar 16, 2016 | 27.19 | 27.70 | 26.41 | 27.17 | 225,990 | +0.02(+0.07%) |
Mar 15, 2016 | 28.96 | 29.11 | 26.88 | 27.15 | 214,270 | -2.16(-7.37%) |
Mar 14, 2016 | 29.26 | 30.04 | 28.00 | 29.31 | 221,102 | -0.19(-0.64%) |
Mar 11, 2016 | 29.04 | 29.83 | 28.38 | 29.50 | 238,853 | +0.66(+2.29%) |
Mar 10, 2016 | 28.84 | 30.24 | 28.48 | 28.84 | 287,034 | +0.28(+0.98%) |
Mar 09, 2016 | 28.60 | 28.74 | 27.76 | 28.56 | 153,001 | +0.06(+0.21%) |
Mar 08, 2016 | 30.41 | 30.70 | 28.33 | 28.50 | 273,575 | -2.11(-6.89%) |
Mar 07, 2016 | 29.48 | 31.55 | 28.90 | 30.61 | 403,590 | +1.00(+3.38%) |
Mar 04, 2016 | 29.49 | 30.17 | 29.21 | 29.61 | 271,958 | +0.12(+0.41%) |
Mar 03, 2016 | 30.09 | 30.48 | 28.77 | 29.49 | 316,504 | -0.61(-2.03%) |
Mar 02, 2016 | 29.65 | 30.58 | 29.64 | 30.10 | 520,165 | +0.22(+0.74%) |