Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.13 | 27.27 | 26.95 | 27.25 | 226,042 | +0.36(+1.32%) |
May 27, 2016 | 26.68 | 26.89 | 26.89 | 26.89 | 187,600 | +0.12(+0.47%) |
May 26, 2016 | 26.62 | 26.81 | 26.59 | 26.77 | 506,630 | +0.14(+0.54%) |
May 25, 2016 | 27.02 | 27.02 | 26.59 | 26.62 | 156,006 | -0.23(-0.84%) |
May 24, 2016 | 26.71 | 27.18 | 26.70 | 26.85 | 277,804 | +0.34(+1.28%) |
May 23, 2016 | 26.82 | 27.45 | 26.48 | 26.51 | 256,940 | -0.21(-0.79%) |
May 20, 2016 | 26.23 | 26.86 | 26.15 | 26.72 | 110,140 | +0.67(+2.59%) |
May 19, 2016 | 26.12 | 26.20 | 25.80 | 26.05 | 160,196 | -0.09(-0.34%) |
May 18, 2016 | 25.94 | 26.48 | 25.03 | 26.14 | 318,248 | +0.11(+0.42%) |
May 17, 2016 | 26.48 | 26.48 | 25.93 | 26.02 | 489,030 | -0.43(-1.63%) |
May 16, 2016 | 26.34 | 26.77 | 25.65 | 26.45 | 199,144 | +0.14(+0.55%) |
May 13, 2016 | 26.02 | 26.45 | 25.60 | 26.31 | 208,534 | +0.29(+1.13%) |
May 12, 2016 | 25.77 | 26.25 | 25.43 | 26.02 | 278,508 | +0.39(+1.54%) |
May 11, 2016 | 26.13 | 26.45 | 25.60 | 25.62 | 223,498 | -0.61(-2.33%) |
May 10, 2016 | 26.11 | 26.39 | 25.86 | 26.23 | 215,226 | +0.22(+0.85%) |
May 09, 2016 | 25.54 | 26.28 | 25.26 | 26.01 | 263,584 | +0.48(+1.86%) |
May 06, 2016 | 25.45 | 26.00 | 25.04 | 25.54 | 505,386 | -0.04(-0.18%) |
May 05, 2016 | 26.18 | 26.27 | 25.48 | 25.58 | 382,896 | -0.42(-1.60%) |
May 04, 2016 | 25.89 | 26.07 | 25.23 | 26.00 | 394,370 | +0.02(+0.08%) |
May 03, 2016 | 26.12 | 26.46 | 25.98 | 25.98 | 365,926 | -0.29(-1.12%) |
May 02, 2016 | 25.63 | 26.55 | 25.36 | 26.27 | 510,778 | +0.80(+3.16%) |
Apr 29, 2016 | 25.63 | 26.04 | 25.36 | 25.46 | 485,812 | -0.16(-0.60%) |
Apr 28, 2016 | 25.09 | 26.27 | 25.09 | 25.62 | 619,974 | +0.53(+2.11%) |
Apr 27, 2016 | 24.63 | 25.20 | 24.16 | 25.09 | 343,080 | +0.35(+1.41%) |
Apr 26, 2016 | 24.50 | 24.98 | 24.27 | 24.74 | 531,104 | +0.29(+1.19%) |
Apr 25, 2016 | 24.11 | 24.47 | 23.71 | 24.45 | 630,700 | +0.13(+0.53%) |
Apr 22, 2016 | 23.27 | 24.34 | 21.88 | 24.32 | 1,056,704 | +0.91(+3.91%) |
Apr 21, 2016 | 22.48 | 23.41 | 22.25 | 23.41 | 550,770 | +0.88(+3.88%) |
Apr 20, 2016 | 21.90 | 22.54 | 21.85 | 22.53 | 293,972 | +0.57(+2.57%) |
Apr 19, 2016 | 22.04 | 22.23 | 21.82 | 21.96 | 160,074 | -0.32(-1.46%) |
Apr 18, 2016 | 21.41 | 22.35 | 21.36 | 22.29 | 293,458 | +0.87(+4.06%) |
Apr 15, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 181,118 | +0.17(+0.80%) |
Apr 14, 2016 | 21.38 | 21.48 | 21.20 | 21.25 | 177,222 | -0.18(-0.84%) |
Apr 13, 2016 | 20.74 | 21.58 | 20.74 | 21.43 | 237,914 | +0.73(+3.55%) |
Apr 12, 2016 | 21.44 | 21.44 | 20.47 | 20.70 | 360,236 | -0.68(-3.20%) |
Apr 11, 2016 | 21.52 | 21.93 | 21.23 | 21.38 | 258,656 | -0.05(-0.26%) |
Apr 08, 2016 | 21.26 | 21.55 | 20.57 | 21.43 | 357,386 | +0.30(+1.44%) |
Apr 07, 2016 | 21.88 | 21.88 | 21.02 | 21.13 | 208,544 | -0.81(-3.69%) |
Apr 06, 2016 | 21.48 | 22.07 | 21.15 | 21.94 | 246,520 | +0.48(+2.21%) |
Apr 05, 2016 | 21.05 | 21.50 | 21.02 | 21.46 | 321,630 | +0.21(+0.99%) |
Apr 04, 2016 | 21.34 | 21.40 | 21.02 | 21.25 | 271,862 | -0.04(-0.19%) |
Apr 01, 2016 | 21.50 | 21.50 | 20.93 | 21.30 | 318,072 | -0.17(-0.82%) |
Mar 31, 2016 | 21.11 | 21.85 | 20.84 | 21.47 | 398,032 | +0.30(+1.42%) |
Mar 30, 2016 | 20.64 | 21.53 | 20.50 | 21.17 | 445,110 | +0.70(+3.39%) |
Mar 29, 2016 | 19.96 | 20.55 | 19.70 | 20.48 | 487,748 | +0.40(+1.97%) |
Mar 28, 2016 | 19.61 | 20.47 | 19.50 | 20.08 | 448,890 | +0.46(+2.34%) |
Mar 24, 2016 | 19.59 | 19.62 | 19.62 | 19.62 | 450,800 | -0.04(-0.18%) |
Mar 23, 2016 | 20.11 | 20.25 | 19.64 | 19.66 | 333,472 | -0.45(-2.21%) |
Mar 22, 2016 | 20.36 | 20.59 | 20.05 | 20.10 | 278,932 | -0.38(-1.88%) |
Mar 21, 2016 | 20.34 | 20.70 | 20.32 | 20.48 | 378,934 | +0.16(+0.79%) |
Mar 18, 2016 | 21.00 | 21.12 | 20.29 | 20.32 | 504,658 | -0.73(-3.47%) |
Mar 17, 2016 | 20.41 | 21.23 | 20.41 | 21.05 | 315,010 | +0.52(+2.51%) |
Mar 16, 2016 | 20.08 | 20.57 | 19.96 | 20.54 | 235,854 | +0.46(+2.29%) |
Mar 15, 2016 | 20.61 | 20.86 | 19.93 | 20.08 | 453,346 | -0.62(-3.02%) |
Mar 14, 2016 | 20.42 | 20.80 | 20.32 | 20.70 | 210,738 | +0.13(+0.66%) |
Mar 11, 2016 | 20.99 | 21.30 | 20.21 | 20.57 | 327,460 | -0.18(-0.87%) |
Mar 10, 2016 | 20.95 | 20.98 | 20.13 | 20.75 | 418,366 | -0.24(-1.14%) |
Mar 09, 2016 | 20.94 | 21.14 | 20.51 | 20.99 | 331,544 | +0.19(+0.94%) |
Mar 08, 2016 | 21.52 | 22.29 | 20.76 | 20.80 | 716,990 | -0.60(-2.80%) |
Mar 07, 2016 | 22.20 | 22.36 | 20.92 | 21.39 | 624,116 | -0.91(-4.08%) |
Mar 04, 2016 | 22.88 | 22.88 | 22.08 | 22.30 | 595,692 | -0.52(-2.26%) |
Mar 03, 2016 | 22.66 | 22.91 | 22.48 | 22.82 | 199,002 | +0.14(+0.62%) |
Mar 02, 2016 | 22.68 | 22.75 | 22.36 | 22.68 | 177,184 | +0.04(+0.15%) |