Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.25 | 27.32 | 26.97 | 27.19 | 497,732 | +0.12(+0.46%) |
May 27, 2016 | 27.02 | 27.06 | 27.06 | 27.06 | 283,658 | -0.02(-0.06%) |
May 26, 2016 | 27.15 | 27.39 | 27.07 | 27.08 | 332,275 | +0.01(+0.03%) |
May 25, 2016 | 27.15 | 27.50 | 27.05 | 27.07 | 532,005 | -0.07(-0.25%) |
May 24, 2016 | 26.53 | 27.15 | 26.53 | 27.14 | 550,657 | +0.66(+2.48%) |
May 23, 2016 | 26.39 | 26.60 | 26.35 | 26.48 | 230,823 | -0.02(-0.06%) |
May 20, 2016 | 26.38 | 26.60 | 26.31 | 26.50 | 318,336 | +0.08(+0.31%) |
May 19, 2016 | 26.18 | 26.46 | 26.01 | 26.42 | 540,165 | +0.17(+0.66%) |
May 18, 2016 | 26.42 | 26.62 | 26.14 | 26.24 | 705,949 | -0.31(-1.15%) |
May 17, 2016 | 26.26 | 26.59 | 26.13 | 26.55 | 570,286 | +0.12(+0.44%) |
May 16, 2016 | 26.04 | 26.51 | 26.04 | 26.43 | 403,985 | +0.38(+1.46%) |
May 13, 2016 | 26.32 | 26.43 | 25.89 | 26.05 | 497,418 | -0.26(-0.97%) |
May 12, 2016 | 26.46 | 26.71 | 26.09 | 26.31 | 619,007 | -0.10(-0.38%) |
May 11, 2016 | 25.46 | 26.48 | 25.46 | 26.41 | 813,455 | +0.95(+3.73%) |
May 10, 2016 | 25.40 | 25.90 | 25.18 | 25.46 | 769,472 | +0.08(+0.33%) |
May 09, 2016 | 24.18 | 25.75 | 23.92 | 25.37 | 1,143,912 | +1.27(+5.28%) |
May 06, 2016 | 23.80 | 24.14 | 23.62 | 24.10 | 584,106 | +0.17(+0.69%) |
May 05, 2016 | 23.96 | 24.00 | 23.72 | 23.93 | 402,151 | +0.03(+0.14%) |
May 04, 2016 | 23.74 | 23.98 | 23.72 | 23.90 | 491,006 | +0.01(+0.03%) |
May 03, 2016 | 23.76 | 23.98 | 23.42 | 23.89 | 570,386 | -0.01(-0.03%) |
May 02, 2016 | 24.00 | 24.18 | 23.70 | 23.90 | 690,372 | +0.18(+0.77%) |
Apr 29, 2016 | 23.80 | 23.92 | 23.65 | 23.72 | 494,688 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.18 | 23.80 | 23.80 | 796,487 | -0.28(-1.17%) |
Apr 27, 2016 | 24.00 | 24.16 | 23.89 | 24.08 | 248,522 | +0.07(+0.31%) |
Apr 26, 2016 | 23.74 | 24.04 | 23.63 | 24.01 | 334,339 | +0.37(+1.57%) |
Apr 25, 2016 | 23.94 | 23.98 | 23.54 | 23.64 | 320,732 | -0.37(-1.55%) |
Apr 22, 2016 | 23.79 | 24.15 | 23.70 | 24.01 | 569,462 | +0.30(+1.26%) |
Apr 21, 2016 | 23.77 | 23.89 | 23.61 | 23.71 | 287,407 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.01 | 23.50 | 23.79 | 693,929 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.90 | 426,268 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.77 | 23.52 | 23.73 | 397,740 | +0.04(+0.17%) |
Apr 15, 2016 | 23.56 | 23.69 | 23.37 | 23.69 | 292,026 | +0.07(+0.28%) |
Apr 14, 2016 | 23.18 | 23.68 | 23.10 | 23.62 | 537,446 | +0.48(+2.07%) |
Apr 13, 2016 | 23.09 | 23.36 | 23.03 | 23.14 | 627,863 | +0.16(+0.68%) |
Apr 12, 2016 | 22.84 | 23.00 | 22.67 | 22.98 | 440,510 | +0.24(+1.05%) |
Apr 11, 2016 | 22.48 | 23.03 | 22.41 | 22.74 | 617,645 | +0.34(+1.51%) |
Apr 08, 2016 | 22.42 | 22.88 | 22.29 | 22.41 | 647,431 | +0.20(+0.89%) |
Apr 07, 2016 | 22.14 | 22.31 | 21.83 | 22.21 | 627,869 | -0.02(-0.07%) |
Apr 06, 2016 | 22.09 | 22.23 | 21.94 | 22.22 | 401,481 | +0.12(+0.56%) |
Apr 05, 2016 | 22.07 | 22.37 | 22.03 | 22.10 | 389,927 | -0.21(-0.96%) |
Apr 04, 2016 | 22.46 | 22.51 | 22.21 | 22.31 | 560,069 | -0.16(-0.70%) |
Apr 01, 2016 | 22.31 | 22.52 | 21.85 | 22.47 | 977,942 | +0.08(+0.37%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.30 | 22.39 | 657,829 | -0.29(-1.28%) |
Mar 30, 2016 | 22.09 | 22.79 | 22.03 | 22.68 | 1,088,624 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.98 | 567,464 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.61 | 21.26 | 21.53 | 456,701 | +0.27(+1.28%) |
Mar 24, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 613,352 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.37 | 20.99 | 21.36 | 920,220 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.32 | 20.91 | 21.21 | 684,740 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.66 | 21.00 | 425,758 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.02 | 20.74 | 20.84 | 324,838 | -0.12(-0.59%) |
Mar 17, 2016 | 20.61 | 21.13 | 20.60 | 20.97 | 777,672 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.56 | 20.15 | 20.55 | 438,493 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.55 | 20.24 | 20.33 | 522,436 | -0.24(-1.17%) |
Mar 14, 2016 | 20.33 | 20.70 | 20.33 | 20.57 | 682,135 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.12 | 20.33 | 1,068,040 | +0.12(+0.61%) |
Mar 10, 2016 | 20.94 | 21.23 | 20.11 | 20.21 | 821,122 | -0.78(-3.70%) |
Mar 09, 2016 | 20.85 | 21.17 | 20.72 | 20.98 | 908,463 | +0.21(+1.04%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,465 | -0.33(-1.57%) |
Mar 07, 2016 | 20.55 | 21.45 | 20.47 | 21.10 | 1,244,404 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.09 | 20.36 | 955,755 | +0.30(+1.48%) |
Mar 03, 2016 | 19.89 | 20.22 | 19.83 | 20.06 | 747,565 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.90 | 1,155,634 | +0.14(+0.71%) |