Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.63 | 26.35 | 24.45 | 25.16 | 1,269,368 | +0.84(+3.45%) |
May 27, 2016 | 23.13 | 24.32 | 24.32 | 24.32 | 693,907 | +0.97(+4.16%) |
May 26, 2016 | 23.95 | 24.22 | 23.01 | 23.35 | 934,775 | -0.87(-3.58%) |
May 25, 2016 | 24.97 | 25.13 | 23.94 | 24.22 | 660,173 | -0.53(-2.13%) |
May 24, 2016 | 24.13 | 24.92 | 23.74 | 24.74 | 852,613 | +0.87(+3.66%) |
May 23, 2016 | 23.71 | 24.53 | 23.70 | 23.87 | 845,227 | +0.46(+1.99%) |
May 20, 2016 | 22.26 | 23.43 | 22.12 | 23.41 | 741,179 | +1.17(+5.27%) |
May 19, 2016 | 22.60 | 23.19 | 21.80 | 22.23 | 618,359 | -0.60(-2.61%) |
May 18, 2016 | 22.90 | 23.41 | 22.68 | 22.83 | 753,960 | -0.12(-0.51%) |
May 17, 2016 | 21.71 | 23.42 | 21.45 | 22.95 | 998,289 | +1.09(+4.98%) |
May 16, 2016 | 21.37 | 22.20 | 21.20 | 21.86 | 704,085 | +0.71(+3.35%) |
May 13, 2016 | 21.05 | 22.18 | 20.67 | 21.15 | 618,746 | +0.14(+0.66%) |
May 12, 2016 | 22.34 | 22.34 | 20.89 | 21.01 | 882,312 | -1.30(-5.85%) |
May 11, 2016 | 23.11 | 23.69 | 22.25 | 22.32 | 917,486 | -0.95(-4.09%) |
May 10, 2016 | 23.30 | 23.77 | 22.37 | 23.27 | 1,034,443 | +0.17(+0.75%) |
May 09, 2016 | 21.18 | 23.43 | 21.16 | 23.09 | 1,206,928 | +1.63(+7.60%) |
May 06, 2016 | 21.29 | 22.34 | 20.31 | 21.46 | 1,132,994 | +0.31(+1.44%) |
May 05, 2016 | 22.90 | 22.90 | 20.99 | 21.16 | 1,573,078 | -1.64(-7.19%) |
May 04, 2016 | 24.15 | 24.37 | 22.38 | 22.80 | 931,270 | -1.53(-6.30%) |
May 03, 2016 | 24.91 | 25.32 | 24.15 | 24.33 | 675,425 | -0.95(-3.77%) |
May 02, 2016 | 24.66 | 25.29 | 24.20 | 25.28 | 1,721,245 | +0.72(+2.92%) |
Apr 29, 2016 | 25.17 | 25.76 | 24.55 | 24.56 | 811,300 | -0.64(-2.55%) |
Apr 28, 2016 | 25.54 | 26.24 | 25.00 | 25.20 | 521,917 | -0.59(-2.27%) |
Apr 27, 2016 | 25.74 | 26.18 | 24.76 | 25.79 | 740,405 | -0.02(-0.08%) |
Apr 26, 2016 | 26.36 | 26.86 | 25.18 | 25.81 | 866,338 | -0.64(-2.43%) |
Apr 25, 2016 | 26.72 | 27.40 | 26.15 | 26.45 | 1,207,566 | -0.30(-1.13%) |
Apr 22, 2016 | 26.51 | 26.96 | 25.76 | 26.76 | 966,503 | +0.36(+1.36%) |
Apr 21, 2016 | 24.87 | 26.76 | 24.80 | 26.40 | 1,148,052 | +1.56(+6.28%) |
Apr 20, 2016 | 25.20 | 25.54 | 24.38 | 24.84 | 834,350 | -0.46(-1.80%) |
Apr 19, 2016 | 25.32 | 25.68 | 24.36 | 25.29 | 787,049 | +0.32(+1.30%) |
Apr 18, 2016 | 25.32 | 26.17 | 24.52 | 24.97 | 1,063,686 | -0.38(-1.50%) |
Apr 15, 2016 | 25.03 | 25.47 | 24.31 | 25.35 | 1,037,296 | +0.22(+0.88%) |
Apr 14, 2016 | 23.91 | 25.29 | 23.60 | 25.13 | 967,263 | +1.03(+4.27%) |
Apr 13, 2016 | 23.62 | 24.15 | 23.15 | 24.10 | 704,797 | +0.77(+3.28%) |
Apr 12, 2016 | 22.98 | 23.70 | 22.49 | 23.33 | 1,088,881 | +0.33(+1.44%) |
Apr 11, 2016 | 24.46 | 24.55 | 22.91 | 23.00 | 1,586,971 | -1.45(-5.93%) |
Apr 08, 2016 | 26.32 | 26.32 | 24.04 | 24.45 | 2,690,749 | -1.13(-4.42%) |
Apr 07, 2016 | 24.42 | 27.18 | 24.02 | 25.58 | 3,707,738 | +0.96(+3.89%) |
Apr 06, 2016 | 22.48 | 24.81 | 22.48 | 24.62 | 1,991,058 | +2.25(+10.05%) |
Apr 05, 2016 | 22.45 | 23.29 | 22.16 | 22.38 | 1,142,148 | -0.41(-1.82%) |
Apr 04, 2016 | 23.92 | 24.12 | 22.71 | 22.79 | 2,023,325 | -1.13(-4.73%) |
Apr 01, 2016 | 22.04 | 24.37 | 21.41 | 23.92 | 3,361,900 | +2.23(+10.27%) |
Mar 31, 2016 | 22.33 | 22.93 | 21.25 | 21.69 | 2,651,536 | -0.96(-4.23%) |
Mar 30, 2016 | 21.53 | 23.54 | 20.75 | 22.65 | 5,467,672 | +1.37(+6.45%) |
Mar 29, 2016 | 20.99 | 21.37 | 19.32 | 21.28 | 2,897,119 | +0.41(+1.95%) |
Mar 28, 2016 | 22.75 | 23.05 | 20.73 | 20.87 | 2,516,190 | -1.87(-8.22%) |
Mar 24, 2016 | 22.71 | 22.74 | 22.74 | 22.74 | 2,146,971 | -0.18(-0.78%) |
Mar 23, 2016 | 24.87 | 25.49 | 22.71 | 22.92 | 2,123,218 | -1.63(-6.63%) |
Mar 22, 2016 | 22.78 | 25.27 | 22.78 | 24.55 | 2,804,701 | +1.67(+7.30%) |
Mar 21, 2016 | 21.88 | 24.47 | 21.84 | 22.88 | 2,028,465 | +0.80(+3.62%) |
Mar 18, 2016 | 21.66 | 23.00 | 20.86 | 22.08 | 2,973,941 | +0.43(+2.01%) |
Mar 17, 2016 | 20.83 | 21.97 | 19.44 | 21.64 | 2,053,310 | +0.93(+4.50%) |
Mar 16, 2016 | 21.01 | 21.71 | 19.55 | 20.71 | 1,367,630 | -0.32(-1.51%) |
Mar 15, 2016 | 23.22 | 23.45 | 20.74 | 21.03 | 1,579,394 | -2.55(-10.83%) |
Mar 14, 2016 | 23.96 | 24.31 | 22.77 | 23.58 | 2,130,449 | -0.58(-2.40%) |
Mar 11, 2016 | 24.31 | 24.76 | 22.70 | 24.16 | 2,269,824 | +0.10(+0.43%) |
Mar 10, 2016 | 25.77 | 26.79 | 23.01 | 24.06 | 3,108,840 | -1.52(-5.93%) |
Mar 09, 2016 | 22.75 | 26.07 | 21.45 | 25.58 | 3,573,497 | +3.44(+15.52%) |
Mar 08, 2016 | 22.93 | 23.98 | 21.95 | 22.14 | 1,809,799 | -0.97(-4.18%) |
Mar 07, 2016 | 21.62 | 23.40 | 21.58 | 23.11 | 1,142,711 | +1.17(+5.31%) |
Mar 04, 2016 | 21.53 | 22.52 | 20.89 | 21.94 | 1,194,957 | +0.73(+3.45%) |
Mar 03, 2016 | 21.55 | 21.82 | 20.95 | 21.21 | 824,557 | -0.22(-1.03%) |
Mar 02, 2016 | 21.38 | 21.93 | 20.50 | 21.43 | 1,806,411 | +0.26(+1.24%) |