Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.50 | 21.99 | 21.01 | 21.50 | 4,313 | +0.29(+1.38%) |
May 27, 2016 | 22.38 | 21.21 | 21.21 | 21.21 | 5,443 | -0.98(-4.41%) |
May 26, 2016 | 23.16 | 23.16 | 21.60 | 22.18 | 4,032 | +0.49(+2.25%) |
May 25, 2016 | 21.91 | 22.57 | 21.70 | 21.70 | 2,007 | +0.10(+0.45%) |
May 24, 2016 | 21.01 | 22.18 | 21.01 | 21.60 | 2,592 | +0.88(+4.25%) |
May 23, 2016 | 22.28 | 23.16 | 20.03 | 20.72 | 17,501 | -1.27(-5.78%) |
May 20, 2016 | 22.18 | 23.16 | 21.99 | 21.99 | 2,136 | +0.00(+0.00%) |
May 19, 2016 | 22.28 | 22.87 | 21.99 | 21.99 | 2,079 | -0.20(-0.88%) |
May 18, 2016 | 21.89 | 22.77 | 21.89 | 22.18 | 1,502 | +0.20(+0.89%) |
May 17, 2016 | 22.09 | 22.87 | 21.40 | 21.99 | 3,764 | -0.20(-0.88%) |
May 16, 2016 | 22.28 | 23.75 | 21.70 | 22.18 | 2,084 | -0.39(-1.73%) |
May 13, 2016 | 21.50 | 23.00 | 21.50 | 22.57 | 1,578 | +0.88(+4.05%) |
May 12, 2016 | 22.38 | 23.36 | 21.70 | 21.70 | 4,854 | -0.78(-3.48%) |
May 11, 2016 | 22.96 | 23.36 | 22.09 | 22.48 | 4,300 | -0.59(-2.54%) |
May 10, 2016 | 23.16 | 24.02 | 22.87 | 23.06 | 4,457 | -0.29(-1.26%) |
May 09, 2016 | 22.67 | 24.38 | 22.67 | 23.36 | 12,229 | +0.39(+1.70%) |
May 06, 2016 | 23.85 | 24.43 | 22.97 | 22.97 | 7,124 | -1.17(-4.86%) |
May 05, 2016 | 26.19 | 26.39 | 23.94 | 24.14 | 8,441 | -2.25(-8.52%) |
May 04, 2016 | 25.80 | 26.39 | 25.02 | 26.39 | 4,360 | +0.68(+2.66%) |
May 03, 2016 | 25.31 | 25.90 | 24.33 | 25.70 | 2,597 | +0.29(+1.15%) |
May 02, 2016 | 25.21 | 25.80 | 25.21 | 25.41 | 1,377 | +0.29(+1.17%) |
Apr 29, 2016 | 25.80 | 25.80 | 25.12 | 25.12 | 995 | -0.29(-1.15%) |
Apr 28, 2016 | 24.04 | 25.70 | 24.04 | 25.41 | 1,697 | +1.27(+5.26%) |
Apr 27, 2016 | 25.60 | 25.60 | 23.94 | 24.14 | 2,030 | -0.98(-3.89%) |
Apr 26, 2016 | 25.02 | 25.60 | 25.02 | 25.12 | 174 | +0.10(+0.39%) |
Apr 25, 2016 | 25.12 | 25.80 | 24.43 | 25.02 | 1,981 | -0.10(-0.39%) |
Apr 22, 2016 | 25.47 | 26.09 | 24.43 | 25.12 | 3,977 | +0.00(+0.00%) |
Apr 21, 2016 | 25.10 | 25.41 | 24.14 | 25.12 | 2,063 | -0.20(-0.77%) |
Apr 20, 2016 | 26.39 | 26.39 | 24.92 | 25.31 | 1,291 | +0.15(+0.59%) |
Apr 19, 2016 | 25.02 | 25.80 | 24.82 | 25.16 | 1,425 | +0.05(+0.19%) |
Apr 18, 2016 | 25.31 | 26.39 | 24.33 | 25.12 | 2,198 | +0.00(+0.00%) |
Apr 15, 2016 | 25.90 | 26.44 | 24.92 | 25.12 | 3,563 | -0.88(-3.38%) |
Apr 14, 2016 | 25.90 | 26.68 | 25.02 | 26.00 | 2,052 | +0.68(+2.70%) |
Apr 13, 2016 | 25.51 | 25.78 | 24.63 | 25.31 | 3,356 | +0.29(+1.17%) |
Apr 12, 2016 | 25.90 | 26.78 | 24.82 | 25.02 | 1,896 | -0.58(-2.27%) |
Apr 11, 2016 | 25.41 | 25.90 | 25.31 | 25.60 | 1,294 | +0.48(+1.93%) |
Apr 08, 2016 | 24.92 | 25.41 | 24.92 | 25.12 | 2,533 | +0.44(+1.78%) |
Apr 07, 2016 | 24.82 | 25.31 | 23.36 | 24.68 | 1,955 | +0.44(+1.81%) |
Apr 06, 2016 | 24.33 | 25.21 | 23.16 | 24.24 | 1,981 | +0.49(+2.06%) |
Apr 05, 2016 | 23.26 | 24.53 | 22.77 | 23.75 | 2,282 | +0.10(+0.41%) |
Apr 04, 2016 | 24.24 | 24.33 | 23.55 | 23.65 | 2,704 | -0.20(-0.82%) |
Apr 01, 2016 | 23.36 | 24.43 | 23.36 | 23.85 | 2,083 | +0.68(+2.95%) |
Mar 31, 2016 | 24.33 | 24.43 | 22.87 | 23.16 | 2,235 | -1.17(-4.82%) |
Mar 30, 2016 | 24.04 | 24.73 | 23.85 | 24.33 | 2,245 | +0.68(+2.89%) |
Mar 29, 2016 | 22.97 | 24.73 | 22.97 | 23.65 | 5,001 | +0.49(+2.11%) |
Mar 28, 2016 | 22.87 | 23.94 | 22.87 | 23.16 | 4,408 | +0.39(+1.71%) |
Mar 24, 2016 | 22.18 | 22.77 | 22.77 | 22.77 | 5,402 | +0.68(+3.10%) |
Mar 23, 2016 | 23.06 | 23.18 | 21.70 | 22.09 | 8,184 | -1.17(-5.04%) |
Mar 22, 2016 | 23.75 | 24.12 | 23.06 | 23.26 | 2,371 | -0.10(-0.42%) |
Mar 21, 2016 | 24.43 | 24.92 | 23.36 | 23.36 | 4,000 | -1.37(-5.53%) |
Mar 18, 2016 | 24.04 | 25.02 | 24.04 | 24.73 | 1,563 | +0.29(+1.20%) |
Mar 17, 2016 | 25.02 | 25.41 | 24.19 | 24.43 | 2,334 | -0.78(-3.11%) |
Mar 16, 2016 | 24.53 | 25.41 | 24.04 | 25.22 | 2,739 | +0.69(+2.80%) |
Mar 15, 2016 | 27.27 | 27.27 | 24.43 | 24.53 | 38,724 | -1.27(-4.92%) |
Mar 14, 2016 | 27.85 | 27.85 | 25.80 | 25.80 | 928 | -1.37(-5.04%) |
Mar 11, 2016 | 27.07 | 27.66 | 27.07 | 27.17 | 797 | +0.39(+1.46%) |
Mar 10, 2016 | 26.39 | 27.35 | 26.25 | 26.78 | 2,015 | -0.38(-1.41%) |
Mar 09, 2016 | 26.87 | 27.83 | 26.30 | 27.16 | 2,846 | +0.67(+2.54%) |
Mar 08, 2016 | 26.78 | 27.83 | 26.39 | 26.49 | 3,224 | -0.67(-2.47%) |
Mar 07, 2016 | 26.49 | 27.64 | 26.01 | 27.16 | 4,728 | +1.44(+5.60%) |
Mar 04, 2016 | 24.67 | 26.59 | 24.67 | 25.72 | 1,951 | +0.38(+1.52%) |
Mar 03, 2016 | 25.05 | 25.91 | 25.05 | 25.34 | 3,286 | -0.58(-2.22%) |
Mar 02, 2016 | 24.76 | 26.11 | 24.57 | 25.91 | 2,844 | +0.00(+0.00%) |