Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.75 | 27.23 | 26.31 | 27.00 | 239,744 | +0.67(+2.54%) |
May 27, 2016 | 26.86 | 26.33 | 26.33 | 26.33 | 55,500 | -0.42(-1.57%) |
May 26, 2016 | 27.46 | 27.46 | 26.65 | 26.75 | 52,800 | -0.57(-2.09%) |
May 25, 2016 | 26.65 | 27.37 | 26.31 | 27.32 | 102,800 | +0.86(+3.25%) |
May 24, 2016 | 26.32 | 26.71 | 25.62 | 26.46 | 108,117 | +0.39(+1.50%) |
May 23, 2016 | 25.51 | 26.65 | 25.51 | 26.07 | 118,985 | +0.68(+2.68%) |
May 20, 2016 | 26.24 | 26.44 | 25.28 | 25.39 | 278,656 | -0.66(-2.53%) |
May 19, 2016 | 25.61 | 26.33 | 24.83 | 26.05 | 167,661 | +0.36(+1.40%) |
May 18, 2016 | 23.88 | 26.03 | 23.59 | 25.69 | 185,881 | +1.75(+7.31%) |
May 17, 2016 | 24.13 | 24.33 | 23.66 | 23.94 | 125,941 | -0.25(-1.03%) |
May 16, 2016 | 23.65 | 24.22 | 23.36 | 24.19 | 139,701 | +0.79(+3.38%) |
May 13, 2016 | 23.55 | 23.94 | 22.99 | 23.40 | 124,381 | -0.16(-0.68%) |
May 12, 2016 | 22.10 | 23.69 | 21.95 | 23.56 | 480,149 | +1.12(+4.99%) |
May 11, 2016 | 23.48 | 23.88 | 22.38 | 22.44 | 80,992 | -1.27(-5.36%) |
May 10, 2016 | 23.77 | 24.57 | 23.03 | 23.71 | 71,835 | +0.00(+0.00%) |
May 09, 2016 | 22.29 | 24.22 | 22.29 | 23.71 | 97,753 | +1.61(+7.29%) |
May 06, 2016 | 21.96 | 22.50 | 21.80 | 22.10 | 94,699 | -0.02(-0.09%) |
May 05, 2016 | 22.45 | 22.85 | 21.64 | 22.12 | 96,482 | -0.23(-1.03%) |
May 04, 2016 | 21.56 | 24.28 | 21.56 | 22.35 | 180,286 | -2.15(-8.78%) |
May 03, 2016 | 24.60 | 25.11 | 23.90 | 24.50 | 115,049 | -0.48(-1.92%) |
May 02, 2016 | 23.04 | 25.10 | 22.94 | 24.98 | 155,345 | +1.93(+8.37%) |
Apr 29, 2016 | 23.58 | 23.82 | 22.48 | 23.05 | 200,910 | -0.45(-1.91%) |
Apr 28, 2016 | 23.49 | 23.82 | 23.02 | 23.50 | 92,644 | -0.02(-0.09%) |
Apr 27, 2016 | 24.49 | 24.50 | 23.13 | 23.52 | 105,095 | -0.92(-3.76%) |
Apr 26, 2016 | 25.20 | 25.32 | 23.76 | 24.44 | 117,488 | -0.72(-2.86%) |
Apr 25, 2016 | 25.52 | 25.60 | 24.92 | 25.16 | 65,885 | -0.34(-1.33%) |
Apr 22, 2016 | 24.71 | 25.74 | 24.60 | 25.50 | 59,933 | +0.61(+2.45%) |
Apr 21, 2016 | 24.19 | 24.95 | 23.85 | 24.89 | 99,857 | +0.64(+2.64%) |
Apr 20, 2016 | 24.13 | 24.83 | 23.30 | 24.25 | 137,522 | +0.13(+0.54%) |
Apr 19, 2016 | 26.43 | 26.51 | 23.34 | 24.12 | 336,675 | -2.13(-8.11%) |
Apr 18, 2016 | 29.85 | 30.40 | 26.07 | 26.25 | 540,734 | +0.33(+1.27%) |
Apr 15, 2016 | 25.97 | 26.01 | 25.32 | 25.92 | 70,152 | -0.21(-0.80%) |
Apr 14, 2016 | 25.27 | 26.21 | 24.81 | 26.13 | 74,140 | +0.93(+3.69%) |
Apr 13, 2016 | 24.67 | 25.24 | 24.00 | 25.20 | 122,098 | +0.67(+2.73%) |
Apr 12, 2016 | 24.83 | 25.19 | 24.00 | 24.53 | 61,503 | -0.32(-1.29%) |
Apr 11, 2016 | 25.09 | 25.33 | 24.42 | 24.85 | 139,689 | -0.42(-1.66%) |
Apr 08, 2016 | 26.79 | 26.79 | 25.02 | 25.27 | 80,988 | -1.15(-4.35%) |
Apr 07, 2016 | 26.70 | 27.24 | 26.02 | 26.42 | 66,576 | -0.52(-1.93%) |
Apr 06, 2016 | 26.85 | 27.77 | 24.19 | 26.94 | 129,918 | +0.12(+0.45%) |
Apr 05, 2016 | 26.91 | 27.64 | 26.78 | 26.82 | 61,249 | -0.23(-0.85%) |
Apr 04, 2016 | 28.12 | 28.91 | 27.02 | 27.05 | 132,517 | -0.93(-3.34%) |
Apr 01, 2016 | 27.34 | 28.50 | 26.99 | 27.98 | 173,804 | +0.64(+2.36%) |
Mar 31, 2016 | 25.87 | 27.72 | 25.87 | 27.34 | 334,838 | +1.80(+7.05%) |
Mar 30, 2016 | 25.64 | 26.29 | 24.87 | 25.54 | 127,043 | +0.06(+0.24%) |
Mar 29, 2016 | 25.04 | 25.48 | 23.81 | 25.48 | 115,412 | +0.36(+1.43%) |
Mar 28, 2016 | 24.62 | 25.43 | 24.48 | 25.12 | 199,305 | +0.43(+1.74%) |
Mar 24, 2016 | 23.61 | 24.69 | 24.69 | 24.69 | 96,600 | +0.85(+3.57%) |
Mar 23, 2016 | 23.95 | 24.63 | 22.95 | 23.84 | 224,897 | -0.19(-0.79%) |
Mar 22, 2016 | 22.42 | 24.41 | 22.42 | 24.03 | 274,801 | +1.73(+7.76%) |
Mar 21, 2016 | 21.30 | 23.40 | 21.30 | 22.30 | 160,868 | +0.89(+4.16%) |
Mar 18, 2016 | 20.65 | 21.70 | 20.25 | 21.41 | 452,955 | +1.00(+4.90%) |
Mar 17, 2016 | 20.22 | 20.46 | 19.55 | 20.41 | 150,485 | +0.07(+0.34%) |
Mar 16, 2016 | 19.05 | 21.64 | 18.53 | 20.34 | 233,242 | +1.02(+5.28%) |
Mar 15, 2016 | 17.34 | 19.51 | 16.56 | 19.32 | 210,437 | -1.39(-6.71%) |
Mar 14, 2016 | 21.08 | 21.22 | 20.04 | 20.71 | 45,745 | +0.25(+1.22%) |
Mar 11, 2016 | 19.72 | 20.64 | 18.50 | 20.46 | 47,369 | +0.89(+4.55%) |
Mar 10, 2016 | 20.28 | 20.90 | 18.75 | 19.57 | 57,236 | -0.48(-2.39%) |
Mar 09, 2016 | 20.21 | 20.27 | 19.50 | 20.05 | 48,553 | -0.09(-0.45%) |
Mar 08, 2016 | 21.19 | 21.30 | 19.56 | 20.14 | 101,032 | -1.15(-5.40%) |
Mar 07, 2016 | 19.99 | 21.37 | 19.55 | 21.29 | 33,866 | +1.15(+5.71%) |
Mar 04, 2016 | 20.30 | 21.20 | 20.00 | 20.14 | 62,939 | -0.27(-1.32%) |
Mar 03, 2016 | 20.78 | 21.35 | 20.07 | 20.41 | 51,020 | -0.49(-2.34%) |
Mar 02, 2016 | 19.23 | 21.68 | 18.67 | 20.90 | 88,067 | +1.56(+8.07%) |