Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.77 | 25.23 | 24.57 | 24.87 | 1,255,681 | +0.03(+0.12%) |
May 27, 2016 | 25.19 | 24.84 | 24.84 | 24.84 | 1,355,100 | -0.28(-1.11%) |
May 26, 2016 | 24.32 | 25.32 | 24.32 | 25.12 | 1,628,009 | +0.62(+2.53%) |
May 25, 2016 | 24.26 | 24.51 | 23.65 | 24.50 | 2,249,958 | -0.51(-2.04%) |
May 24, 2016 | 25.00 | 25.20 | 24.84 | 25.01 | 1,254,060 | +0.05(+0.20%) |
May 23, 2016 | 24.89 | 25.16 | 24.82 | 24.96 | 946,479 | -0.01(-0.04%) |
May 20, 2016 | 25.03 | 25.36 | 24.76 | 24.97 | 861,146 | -0.11(-0.44%) |
May 19, 2016 | 24.86 | 25.35 | 24.56 | 25.08 | 1,454,934 | +0.15(+0.60%) |
May 18, 2016 | 25.27 | 25.35 | 24.70 | 24.93 | 892,391 | -0.35(-1.38%) |
May 17, 2016 | 25.84 | 25.99 | 25.02 | 25.28 | 958,795 | -0.70(-2.69%) |
May 16, 2016 | 25.76 | 26.50 | 25.76 | 25.98 | 1,020,515 | +0.25(+0.97%) |
May 13, 2016 | 26.08 | 26.15 | 25.55 | 25.73 | 1,039,848 | -0.22(-0.85%) |
May 12, 2016 | 26.14 | 26.41 | 25.76 | 25.95 | 1,260,341 | -0.03(-0.12%) |
May 11, 2016 | 25.68 | 26.41 | 25.51 | 25.98 | 1,098,032 | +0.01(+0.04%) |
May 10, 2016 | 25.41 | 25.98 | 25.25 | 25.97 | 1,339,598 | +0.46(+1.80%) |
May 09, 2016 | 25.01 | 25.85 | 24.90 | 25.51 | 1,837,707 | +0.75(+3.03%) |
May 06, 2016 | 23.55 | 24.79 | 23.01 | 24.76 | 3,843,654 | +1.21(+5.14%) |
May 05, 2016 | 24.43 | 24.43 | 23.09 | 23.55 | 4,255,907 | -0.74(-3.06%) |
May 04, 2016 | 24.25 | 24.58 | 24.21 | 24.29 | 2,231,307 | +0.00(+0.00%) |
May 03, 2016 | 24.76 | 24.79 | 24.03 | 24.29 | 2,887,931 | -0.33(-1.35%) |
May 02, 2016 | 24.19 | 24.88 | 24.19 | 24.62 | 2,018,364 | +0.53(+2.19%) |
Apr 29, 2016 | 23.64 | 24.21 | 22.95 | 24.10 | 3,523,043 | +0.46(+1.93%) |
Apr 28, 2016 | 23.11 | 24.36 | 22.61 | 23.64 | 5,310,843 | +2.61(+12.44%) |
Apr 27, 2016 | 20.94 | 21.21 | 20.85 | 21.02 | 2,331,046 | -0.11(-0.51%) |
Apr 26, 2016 | 21.21 | 21.32 | 21.07 | 21.13 | 1,625,495 | -0.07(-0.34%) |
Apr 25, 2016 | 21.48 | 21.62 | 21.20 | 21.20 | 820,067 | -0.24(-1.13%) |
Apr 22, 2016 | 21.13 | 21.64 | 21.09 | 21.45 | 1,479,293 | +0.29(+1.35%) |
Apr 21, 2016 | 21.26 | 21.46 | 21.09 | 21.16 | 2,022,480 | -0.19(-0.88%) |
Apr 20, 2016 | 21.79 | 21.81 | 21.23 | 21.35 | 1,611,759 | -0.47(-2.13%) |
Apr 19, 2016 | 22.37 | 22.47 | 21.78 | 21.81 | 1,307,992 | -0.47(-2.09%) |
Apr 18, 2016 | 22.26 | 22.33 | 21.90 | 22.28 | 1,475,751 | -0.19(-0.84%) |
Apr 15, 2016 | 22.45 | 22.97 | 22.28 | 22.47 | 1,392,217 | +0.04(+0.16%) |
Apr 14, 2016 | 23.03 | 23.03 | 22.43 | 22.43 | 1,361,490 | -0.64(-2.79%) |
Apr 13, 2016 | 22.99 | 23.08 | 22.78 | 23.08 | 1,333,837 | +0.11(+0.47%) |
Apr 12, 2016 | 22.64 | 23.19 | 22.64 | 22.97 | 1,293,946 | +0.27(+1.18%) |
Apr 11, 2016 | 22.99 | 23.07 | 22.59 | 22.70 | 1,190,044 | -0.16(-0.71%) |
Apr 08, 2016 | 23.25 | 23.42 | 22.73 | 22.86 | 1,237,042 | -0.32(-1.39%) |
Apr 07, 2016 | 23.08 | 23.40 | 22.75 | 23.18 | 1,201,040 | -0.09(-0.38%) |
Apr 06, 2016 | 23.04 | 23.28 | 22.74 | 23.27 | 1,261,709 | +0.32(+1.40%) |
Apr 05, 2016 | 23.04 | 23.15 | 22.69 | 22.95 | 2,181,828 | -0.21(-0.93%) |
Apr 04, 2016 | 23.37 | 23.68 | 23.03 | 23.16 | 2,709,910 | -0.22(-0.96%) |
Apr 01, 2016 | 22.69 | 23.39 | 22.63 | 23.39 | 1,691,849 | +0.64(+2.83%) |
Mar 31, 2016 | 22.71 | 22.85 | 22.49 | 22.74 | 2,871,695 | +0.04(+0.16%) |
Mar 30, 2016 | 22.61 | 22.82 | 22.28 | 22.71 | 1,319,394 | +0.35(+1.56%) |
Mar 29, 2016 | 21.79 | 22.38 | 21.51 | 22.36 | 1,042,077 | +0.53(+2.42%) |
Mar 28, 2016 | 21.68 | 22.31 | 21.59 | 21.83 | 1,143,193 | +0.26(+1.20%) |
Mar 24, 2016 | 21.66 | 21.57 | 21.57 | 21.57 | 960,759 | -0.16(-0.74%) |
Mar 23, 2016 | 21.70 | 21.86 | 21.56 | 21.73 | 700,581 | -0.03(-0.12%) |
Mar 22, 2016 | 22.16 | 22.23 | 21.72 | 21.76 | 1,272,504 | -0.40(-1.82%) |
Mar 21, 2016 | 22.43 | 22.53 | 21.88 | 22.16 | 1,178,518 | -0.36(-1.59%) |
Mar 18, 2016 | 22.50 | 22.72 | 22.44 | 22.52 | 1,770,621 | +0.08(+0.36%) |
Mar 17, 2016 | 21.43 | 22.50 | 21.30 | 22.44 | 2,262,531 | +1.11(+5.21%) |
Mar 16, 2016 | 21.09 | 21.46 | 20.90 | 21.33 | 980,495 | +0.10(+0.46%) |
Mar 15, 2016 | 21.41 | 21.60 | 21.21 | 21.23 | 1,503,261 | -0.40(-1.86%) |
Mar 14, 2016 | 21.83 | 21.91 | 21.51 | 21.63 | 981,383 | -0.35(-1.59%) |
Mar 11, 2016 | 21.64 | 21.98 | 21.34 | 21.98 | 1,579,480 | +0.47(+2.16%) |
Mar 10, 2016 | 22.21 | 22.21 | 21.48 | 21.52 | 1,773,989 | -0.54(-2.44%) |
Mar 09, 2016 | 22.20 | 22.45 | 21.80 | 22.05 | 1,274,823 | -0.13(-0.59%) |
Mar 08, 2016 | 21.97 | 22.30 | 21.97 | 22.18 | 2,001,164 | +0.07(+0.30%) |
Mar 07, 2016 | 22.14 | 22.23 | 21.86 | 22.12 | 2,023,445 | +0.02(+0.08%) |
Mar 04, 2016 | 22.04 | 22.19 | 21.77 | 22.10 | 1,725,710 | -0.09(-0.40%) |
Mar 03, 2016 | 21.79 | 22.22 | 21.79 | 22.19 | 2,076,592 | +0.41(+1.89%) |
Mar 02, 2016 | 21.44 | 21.96 | 21.23 | 21.78 | 1,582,287 | +0.38(+1.76%) |