Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.79 | 26.23 | 25.45 | 25.71 | 395,259 | -0.01(-0.04%) |
May 27, 2016 | 26.07 | 25.72 | 25.72 | 25.72 | 543,755 | -0.31(-1.20%) |
May 26, 2016 | 26.40 | 26.87 | 25.98 | 26.03 | 514,081 | -0.36(-1.36%) |
May 25, 2016 | 26.03 | 26.52 | 25.90 | 26.39 | 377,652 | +0.50(+1.94%) |
May 24, 2016 | 25.58 | 26.10 | 25.50 | 25.89 | 437,408 | +0.39(+1.52%) |
May 23, 2016 | 25.00 | 25.61 | 24.81 | 25.50 | 618,060 | +0.40(+1.59%) |
May 20, 2016 | 24.90 | 25.27 | 24.62 | 25.10 | 355,079 | +0.37(+1.49%) |
May 19, 2016 | 24.40 | 24.77 | 24.30 | 24.73 | 352,773 | +0.23(+0.93%) |
May 18, 2016 | 24.46 | 24.91 | 23.96 | 24.51 | 431,431 | -0.11(-0.46%) |
May 17, 2016 | 24.90 | 25.12 | 24.54 | 24.62 | 436,194 | -0.25(-0.99%) |
May 16, 2016 | 25.00 | 25.16 | 24.74 | 24.87 | 530,076 | -0.11(-0.45%) |
May 13, 2016 | 24.80 | 25.46 | 24.46 | 24.98 | 434,125 | +0.05(+0.19%) |
May 12, 2016 | 24.92 | 25.39 | 24.66 | 24.93 | 440,800 | +0.16(+0.65%) |
May 11, 2016 | 24.93 | 25.08 | 24.44 | 24.77 | 495,096 | -0.34(-1.34%) |
May 10, 2016 | 24.43 | 25.11 | 24.20 | 25.11 | 477,170 | +0.66(+2.69%) |
May 09, 2016 | 24.64 | 25.39 | 24.39 | 24.45 | 588,019 | -0.15(-0.61%) |
May 06, 2016 | 24.09 | 24.66 | 23.77 | 24.60 | 630,452 | +0.58(+2.43%) |
May 05, 2016 | 24.33 | 24.63 | 23.78 | 24.02 | 587,543 | -0.23(-0.93%) |
May 04, 2016 | 25.39 | 25.78 | 23.97 | 24.24 | 1,905,998 | +2.82(+13.18%) |
May 03, 2016 | 21.20 | 21.44 | 20.88 | 21.42 | 745,001 | +0.15(+0.71%) |
May 02, 2016 | 20.83 | 21.36 | 20.67 | 21.27 | 347,743 | +0.55(+2.63%) |
Apr 29, 2016 | 20.62 | 20.87 | 20.53 | 20.72 | 404,859 | -0.02(-0.09%) |
Apr 28, 2016 | 20.57 | 20.85 | 20.49 | 20.74 | 314,517 | +0.12(+0.59%) |
Apr 27, 2016 | 20.57 | 20.71 | 20.23 | 20.62 | 219,178 | +0.00(+0.00%) |
Apr 26, 2016 | 20.47 | 20.65 | 20.33 | 20.62 | 196,867 | +0.11(+0.55%) |
Apr 25, 2016 | 20.64 | 20.65 | 20.31 | 20.51 | 292,699 | -0.13(-0.64%) |
Apr 22, 2016 | 19.79 | 20.80 | 19.72 | 20.64 | 345,008 | +0.82(+4.13%) |
Apr 21, 2016 | 20.11 | 20.19 | 19.72 | 19.82 | 225,967 | -0.26(-1.31%) |
Apr 20, 2016 | 20.10 | 20.14 | 19.75 | 20.08 | 215,268 | +0.01(+0.05%) |
Apr 19, 2016 | 20.15 | 20.21 | 19.93 | 20.07 | 263,664 | -0.02(-0.09%) |
Apr 18, 2016 | 19.97 | 20.14 | 19.90 | 20.09 | 257,129 | +0.10(+0.52%) |
Apr 15, 2016 | 19.79 | 20.05 | 19.61 | 19.99 | 208,859 | +0.10(+0.52%) |
Apr 14, 2016 | 19.92 | 20.09 | 19.69 | 19.89 | 363,089 | -0.04(-0.19%) |
Apr 13, 2016 | 19.17 | 20.00 | 18.93 | 19.92 | 260,316 | +0.95(+5.01%) |
Apr 12, 2016 | 18.84 | 19.14 | 18.61 | 18.97 | 222,923 | +0.13(+0.70%) |
Apr 11, 2016 | 18.72 | 19.08 | 18.59 | 18.84 | 284,333 | +0.14(+0.76%) |
Apr 08, 2016 | 18.77 | 18.92 | 18.46 | 18.70 | 299,952 | +0.05(+0.25%) |
Apr 07, 2016 | 18.72 | 18.85 | 18.47 | 18.65 | 379,135 | -0.16(-0.85%) |
Apr 06, 2016 | 18.97 | 19.04 | 18.72 | 18.81 | 200,055 | -0.24(-1.24%) |
Apr 05, 2016 | 18.88 | 19.23 | 18.74 | 19.05 | 601,042 | -0.04(-0.20%) |
Apr 04, 2016 | 19.29 | 19.39 | 18.97 | 19.09 | 262,306 | -0.24(-1.27%) |
Apr 01, 2016 | 19.47 | 19.66 | 19.02 | 19.33 | 492,552 | -0.31(-1.58%) |
Mar 31, 2016 | 19.07 | 19.82 | 19.04 | 19.64 | 652,203 | +0.60(+3.16%) |
Mar 30, 2016 | 18.26 | 19.08 | 18.23 | 19.04 | 634,446 | +0.81(+4.44%) |
Mar 29, 2016 | 18.24 | 18.50 | 18.05 | 18.23 | 466,543 | +0.00(+0.00%) |
Mar 28, 2016 | 18.27 | 18.48 | 18.04 | 18.23 | 200,685 | -0.04(-0.21%) |
Mar 24, 2016 | 18.22 | 18.27 | 18.27 | 18.27 | 252,686 | +0.00(+0.00%) |
Mar 23, 2016 | 18.22 | 18.55 | 18.03 | 18.27 | 439,819 | -0.02(-0.10%) |
Mar 22, 2016 | 18.33 | 18.42 | 17.88 | 18.29 | 311,511 | -0.11(-0.61%) |
Mar 21, 2016 | 18.15 | 18.48 | 18.12 | 18.40 | 348,726 | +0.24(+1.35%) |
Mar 18, 2016 | 18.13 | 18.65 | 17.65 | 18.15 | 631,444 | +0.01(+0.05%) |
Mar 17, 2016 | 18.41 | 18.45 | 17.55 | 18.14 | 644,718 | -0.29(-1.58%) |
Mar 16, 2016 | 18.23 | 18.61 | 18.16 | 18.44 | 537,504 | +0.09(+0.51%) |
Mar 15, 2016 | 18.77 | 18.77 | 18.14 | 18.34 | 638,979 | -0.46(-2.45%) |
Mar 14, 2016 | 19.37 | 19.43 | 18.62 | 18.80 | 502,144 | -0.49(-2.54%) |
Mar 11, 2016 | 18.45 | 19.39 | 18.22 | 19.29 | 453,695 | +0.87(+4.70%) |
Mar 10, 2016 | 18.73 | 18.95 | 17.99 | 18.43 | 457,261 | -0.30(-1.61%) |
Mar 09, 2016 | 19.73 | 19.97 | 18.69 | 18.73 | 798,828 | -0.98(-4.97%) |
Mar 08, 2016 | 19.19 | 19.89 | 19.10 | 19.71 | 1,212,365 | +0.61(+3.20%) |
Mar 07, 2016 | 18.44 | 19.12 | 18.30 | 19.09 | 625,669 | +0.65(+3.52%) |
Mar 04, 2016 | 18.48 | 18.61 | 18.18 | 18.45 | 428,993 | -0.04(-0.20%) |
Mar 03, 2016 | 18.12 | 18.60 | 17.97 | 18.48 | 368,867 | +0.47(+2.59%) |
Mar 02, 2016 | 18.62 | 18.62 | 17.88 | 18.02 | 611,712 | -0.70(-3.74%) |