Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 63 | +0.08(+0.30%) |
May 27, 2016 | 26.86 | 26.92 | 26.92 | 26.92 | 350 | +0.92(+3.54%) |
May 26, 2016 | 25.88 | 26.92 | 25.24 | 26.00 | 9,643 | -1.00(-3.70%) |
May 25, 2016 | 24.80 | 27.00 | 24.80 | 27.00 | 554 | +2.28(+9.22%) |
May 24, 2016 | 24.44 | 24.72 | 24.44 | 24.72 | 299 | +0.40(+1.66%) |
May 23, 2016 | 24.80 | 24.80 | 24.32 | 24.32 | 304 | -0.08(-0.35%) |
May 20, 2016 | 24.08 | 25.60 | 24.00 | 24.40 | 3,223 | +0.68(+2.87%) |
May 19, 2016 | 24.00 | 24.00 | 23.50 | 23.72 | 1,740 | -0.36(-1.50%) |
May 18, 2016 | 22.68 | 24.76 | 22.61 | 24.08 | 1,808 | +0.64(+2.73%) |
May 17, 2016 | 24.64 | 25.04 | 22.20 | 23.44 | 6,002 | +0.44(+1.91%) |
May 16, 2016 | 26.84 | 26.84 | 23.00 | 23.00 | 4,383 | -2.00(-8.00%) |
May 13, 2016 | 25.88 | 26.00 | 24.36 | 25.00 | 3,214 | +0.00(+0.00%) |
May 12, 2016 | 27.00 | 27.00 | 25.00 | 25.00 | 3,521 | -1.60(-6.02%) |
May 11, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 52 | -0.20(-0.75%) |
May 10, 2016 | 26.80 | 26.92 | 26.72 | 26.80 | 825 | -0.06(-0.22%) |
May 09, 2016 | 26.80 | 26.86 | 26.80 | 26.86 | 50 | -0.94(-3.38%) |
May 06, 2016 | 27.04 | 27.80 | 26.72 | 27.80 | 737 | +0.48(+1.76%) |
May 05, 2016 | 27.08 | 27.92 | 27.08 | 27.32 | 1,023 | +0.52(+1.94%) |
May 04, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 28 | -1.20(-4.29%) |
May 02, 2016 | 27.54 | 28.00 | 28.00 | 28.00 | 16 | +1.16(+4.32%) |
Apr 29, 2016 | 27.92 | 27.92 | 26.64 | 26.84 | 7,608 | -1.64(-5.76%) |
Apr 28, 2016 | 28.44 | 28.64 | 27.20 | 28.48 | 2,239 | +0.96(+3.49%) |
Apr 27, 2016 | 28.08 | 29.00 | 27.12 | 27.52 | 3,967 | +0.00(+0.00%) |
Apr 26, 2016 | 27.93 | 28.40 | 26.20 | 27.52 | 1,725 | -0.48(-1.71%) |
Apr 25, 2016 | 28.00 | 28.00 | 26.52 | 28.00 | 1,371 | -0.52(-1.82%) |
Apr 22, 2016 | 28.20 | 28.86 | 27.96 | 28.52 | 15,341 | +0.64(+2.29%) |
Apr 21, 2016 | 27.48 | 29.12 | 27.00 | 27.88 | 3,472 | -1.32(-4.52%) |
Apr 20, 2016 | 27.00 | 29.52 | 27.00 | 29.20 | 2,014 | +3.40(+13.18%) |
Apr 18, 2016 | 27.16 | 25.80 | 25.80 | 25.80 | 1 | -0.60(-2.27%) |
Apr 15, 2016 | 26.24 | 26.40 | 24.97 | 26.40 | 771 | +0.00(+0.00%) |
Apr 14, 2016 | 26.76 | 26.76 | 26.22 | 26.40 | 474 | -0.24(-0.90%) |
Apr 13, 2016 | 26.64 | 26.64 | 26.64 | 26.64 | 67 | +0.07(+0.27%) |
Apr 12, 2016 | 25.84 | 27.08 | 25.68 | 26.57 | 536 | +0.97(+3.78%) |
Apr 11, 2016 | 27.44 | 27.44 | 25.20 | 25.60 | 10,744 | -1.61(-5.91%) |
Apr 08, 2016 | 27.20 | 27.28 | 27.20 | 27.21 | 1,532 | -0.22(-0.79%) |
Apr 07, 2016 | 27.80 | 27.80 | 27.43 | 27.43 | 672 | -0.26(-0.93%) |
Apr 06, 2016 | 26.56 | 27.68 | 26.56 | 27.68 | 256 | +1.60(+6.15%) |
Apr 05, 2016 | 26.20 | 26.80 | 25.60 | 26.08 | 6,638 | -0.72(-2.69%) |
Apr 04, 2016 | 28.40 | 28.40 | 25.80 | 26.80 | 6,164 | -1.60(-5.63%) |
Apr 01, 2016 | 28.20 | 28.56 | 27.60 | 28.40 | 799 | -0.16(-0.56%) |
Mar 31, 2016 | 28.60 | 28.60 | 27.64 | 28.56 | 1,061 | +0.92(+3.33%) |
Mar 30, 2016 | 30.64 | 30.64 | 26.80 | 27.64 | 3,603 | +0.04(+0.14%) |
Mar 29, 2016 | 27.52 | 27.60 | 27.00 | 27.60 | 1,273 | +0.00(+0.00%) |
Mar 28, 2016 | 30.99 | 31.00 | 27.60 | 27.60 | 4,043 | -3.40(-10.97%) |
Mar 24, 2016 | 31.08 | 31.00 | 31.00 | 31.00 | 1,125 | -0.92(-2.88%) |
Mar 23, 2016 | 32.00 | 32.00 | 31.38 | 31.92 | 3,224 | +0.00(+0.00%) |
Mar 22, 2016 | 31.44 | 31.96 | 31.44 | 31.92 | 228 | +0.80(+2.57%) |
Mar 21, 2016 | 30.92 | 32.20 | 30.92 | 31.12 | 1,052 | -0.28(-0.89%) |
Mar 18, 2016 | 31.36 | 32.06 | 31.36 | 31.40 | 1,253 | +0.40(+1.29%) |
Mar 17, 2016 | 30.00 | 32.40 | 30.00 | 31.00 | 1,133 | -0.68(-2.15%) |
Mar 16, 2016 | 31.16 | 31.68 | 31.16 | 31.68 | 394 | +0.92(+2.99%) |
Mar 15, 2016 | 30.80 | 30.80 | 30.60 | 30.76 | 782 | +0.16(+0.52%) |
Mar 14, 2016 | 30.56 | 30.60 | 30.56 | 30.60 | 2,911 | -0.20(-0.65%) |
Mar 11, 2016 | 30.80 | 30.80 | 30.71 | 30.80 | 1,000 | -0.40(-1.28%) |
Mar 10, 2016 | 31.20 | 31.20 | 29.20 | 31.20 | 562 | -0.20(-0.64%) |
Mar 09, 2016 | 30.04 | 31.40 | 30.04 | 31.40 | 628 | -0.56(-1.75%) |
Mar 07, 2016 | 30.12 | 31.96 | 31.96 | 31.96 | 2 | +0.56(+1.77%) |
Mar 04, 2016 | 31.35 | 31.59 | 31.35 | 31.40 | 1,119 | +0.20(+0.65%) |
Mar 03, 2016 | 32.60 | 32.60 | 31.20 | 31.20 | 859 | +1.11(+3.68%) |