Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.42 | 28.64 | 27.99 | 28.26 | 142,282 | +0.00(+0.00%) |
May 27, 2016 | 27.24 | 28.26 | 28.26 | 28.26 | 165,800 | +1.09(+4.01%) |
May 26, 2016 | 26.85 | 27.44 | 26.57 | 27.17 | 127,462 | +0.48(+1.80%) |
May 25, 2016 | 27.42 | 28.09 | 26.46 | 26.69 | 136,885 | -0.70(-2.56%) |
May 24, 2016 | 27.27 | 27.75 | 26.90 | 27.39 | 161,286 | +0.35(+1.29%) |
May 23, 2016 | 26.74 | 27.27 | 26.05 | 27.04 | 160,925 | +0.27(+1.01%) |
May 20, 2016 | 26.72 | 27.20 | 26.54 | 26.77 | 95,481 | +0.11(+0.41%) |
May 19, 2016 | 26.82 | 27.21 | 26.53 | 26.66 | 109,417 | -0.36(-1.33%) |
May 18, 2016 | 26.66 | 27.25 | 26.58 | 27.02 | 101,996 | +0.23(+0.86%) |
May 17, 2016 | 26.42 | 27.23 | 26.42 | 26.79 | 156,554 | +0.10(+0.37%) |
May 16, 2016 | 25.67 | 27.15 | 25.67 | 26.69 | 215,018 | +1.07(+4.18%) |
May 13, 2016 | 25.80 | 26.26 | 25.45 | 25.62 | 91,258 | -0.28(-1.08%) |
May 12, 2016 | 25.66 | 26.06 | 25.48 | 25.90 | 109,414 | +0.40(+1.57%) |
May 11, 2016 | 26.75 | 26.75 | 25.45 | 25.50 | 163,244 | -1.19(-4.46%) |
May 10, 2016 | 23.16 | 26.99 | 22.44 | 26.69 | 460,565 | +2.89(+12.14%) |
May 09, 2016 | 23.30 | 24.11 | 23.11 | 23.80 | 191,068 | +0.31(+1.32%) |
May 06, 2016 | 22.46 | 23.61 | 22.46 | 23.49 | 148,054 | +1.09(+4.87%) |
May 05, 2016 | 22.62 | 23.16 | 22.33 | 22.40 | 92,534 | -0.17(-0.75%) |
May 04, 2016 | 22.67 | 23.14 | 22.17 | 22.57 | 111,289 | -0.18(-0.79%) |
May 03, 2016 | 23.27 | 23.48 | 22.67 | 22.75 | 98,478 | -0.73(-3.11%) |
May 02, 2016 | 23.41 | 23.90 | 22.85 | 23.48 | 168,683 | +0.32(+1.38%) |
Apr 29, 2016 | 23.11 | 23.60 | 22.76 | 23.16 | 133,571 | -0.10(-0.43%) |
Apr 28, 2016 | 22.73 | 23.82 | 22.73 | 23.26 | 137,263 | +0.32(+1.39%) |
Apr 27, 2016 | 22.57 | 23.10 | 22.27 | 22.94 | 96,216 | +0.21(+0.92%) |
Apr 26, 2016 | 21.73 | 23.06 | 21.51 | 22.73 | 153,403 | +1.16(+5.38%) |
Apr 25, 2016 | 21.55 | 21.89 | 21.31 | 21.57 | 77,123 | -0.10(-0.46%) |
Apr 22, 2016 | 21.92 | 22.13 | 21.46 | 21.67 | 119,279 | -0.16(-0.73%) |
Apr 21, 2016 | 21.22 | 21.96 | 21.22 | 21.83 | 108,632 | +0.49(+2.30%) |
Apr 20, 2016 | 21.20 | 21.53 | 21.20 | 21.34 | 110,899 | +0.03(+0.14%) |
Apr 19, 2016 | 20.69 | 21.49 | 20.57 | 21.31 | 89,853 | +0.62(+3.00%) |
Apr 18, 2016 | 20.57 | 21.12 | 20.40 | 20.69 | 75,193 | -0.05(-0.24%) |
Apr 15, 2016 | 20.35 | 20.86 | 20.26 | 20.74 | 74,505 | +0.39(+1.92%) |
Apr 14, 2016 | 20.40 | 20.54 | 20.13 | 20.35 | 67,122 | -0.06(-0.29%) |
Apr 13, 2016 | 19.79 | 20.71 | 19.43 | 20.41 | 82,248 | +0.74(+3.76%) |
Apr 12, 2016 | 19.92 | 20.11 | 19.52 | 19.67 | 57,068 | -0.23(-1.16%) |
Apr 11, 2016 | 20.61 | 20.84 | 19.86 | 19.90 | 106,700 | -0.62(-3.02%) |
Apr 08, 2016 | 19.67 | 20.58 | 19.62 | 20.52 | 148,968 | +1.08(+5.56%) |
Apr 07, 2016 | 19.46 | 20.45 | 19.33 | 19.44 | 333,619 | -0.19(-0.97%) |
Apr 06, 2016 | 20.29 | 20.63 | 19.25 | 19.63 | 157,672 | -0.63(-3.11%) |
Apr 05, 2016 | 20.24 | 20.68 | 20.10 | 20.26 | 135,510 | -0.23(-1.12%) |
Apr 04, 2016 | 21.38 | 21.70 | 20.31 | 20.49 | 108,542 | -0.94(-4.39%) |
Apr 01, 2016 | 20.40 | 21.55 | 20.21 | 21.43 | 148,449 | +0.80(+3.88%) |
Mar 31, 2016 | 20.63 | 20.80 | 20.09 | 20.63 | 163,691 | +0.12(+0.59%) |
Mar 30, 2016 | 21.64 | 21.64 | 20.43 | 20.51 | 176,538 | -1.03(-4.78%) |
Mar 29, 2016 | 20.12 | 21.64 | 19.97 | 21.54 | 141,868 | +1.42(+7.06%) |
Mar 28, 2016 | 20.77 | 20.77 | 19.60 | 20.12 | 189,192 | -0.44(-2.14%) |
Mar 24, 2016 | 20.05 | 20.56 | 20.56 | 20.56 | 125,300 | +0.45(+2.24%) |
Mar 23, 2016 | 20.50 | 20.69 | 20.02 | 20.11 | 166,645 | -0.48(-2.33%) |
Mar 22, 2016 | 21.27 | 21.27 | 20.40 | 20.59 | 88,072 | -0.86(-4.01%) |
Mar 21, 2016 | 21.00 | 21.71 | 20.99 | 21.45 | 96,715 | +0.36(+1.71%) |
Mar 18, 2016 | 21.67 | 21.95 | 21.03 | 21.09 | 280,240 | -0.47(-2.18%) |
Mar 17, 2016 | 20.92 | 21.70 | 20.77 | 21.56 | 92,774 | +0.55(+2.62%) |
Mar 16, 2016 | 20.23 | 21.04 | 20.23 | 21.01 | 105,806 | +0.76(+3.75%) |
Mar 15, 2016 | 21.54 | 21.54 | 20.19 | 20.25 | 103,693 | -1.42(-6.55%) |
Mar 14, 2016 | 21.81 | 22.14 | 21.25 | 21.67 | 102,253 | -0.32(-1.46%) |
Mar 11, 2016 | 21.21 | 22.01 | 21.17 | 21.99 | 149,983 | +0.93(+4.42%) |
Mar 10, 2016 | 21.58 | 21.89 | 20.80 | 21.06 | 74,397 | -0.38(-1.77%) |
Mar 09, 2016 | 21.23 | 21.69 | 20.90 | 21.44 | 137,238 | +0.24(+1.13%) |
Mar 08, 2016 | 21.84 | 21.92 | 20.36 | 21.20 | 217,386 | -0.70(-3.17%) |
Mar 07, 2016 | 21.67 | 22.50 | 21.40 | 21.89 | 136,177 | +0.29(+1.32%) |
Mar 04, 2016 | 21.66 | 21.91 | 21.36 | 21.61 | 219,014 | -0.03(-0.14%) |
Mar 03, 2016 | 19.34 | 21.82 | 19.34 | 21.64 | 328,469 | +2.27(+11.72%) |
Mar 02, 2016 | 18.55 | 19.48 | 18.50 | 19.37 | 329,477 | +0.56(+2.98%) |