Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.18 | 27.83 | 26.96 | 27.23 | 2,964,666 | -0.06(-0.22%) |
May 27, 2016 | 26.86 | 27.29 | 27.29 | 27.29 | 1,547,768 | +0.16(+0.60%) |
May 26, 2016 | 27.12 | 27.72 | 26.83 | 27.13 | 1,945,370 | +0.11(+0.41%) |
May 25, 2016 | 26.24 | 27.26 | 26.06 | 27.02 | 2,451,892 | +0.75(+2.86%) |
May 24, 2016 | 27.05 | 27.11 | 26.01 | 26.27 | 1,577,328 | -0.54(-2.00%) |
May 23, 2016 | 26.64 | 27.08 | 26.12 | 26.81 | 999,369 | -0.15(-0.54%) |
May 20, 2016 | 27.05 | 27.14 | 26.35 | 26.95 | 1,987,007 | +0.17(+0.64%) |
May 19, 2016 | 26.41 | 26.98 | 26.16 | 26.78 | 1,844,585 | +0.01(+0.03%) |
May 18, 2016 | 27.30 | 27.41 | 26.39 | 26.77 | 4,860,402 | -0.44(-1.63%) |
May 17, 2016 | 27.50 | 27.83 | 26.84 | 27.22 | 3,270,956 | -0.34(-1.24%) |
May 16, 2016 | 26.45 | 27.58 | 26.17 | 27.56 | 5,203,722 | +1.80(+6.99%) |
May 13, 2016 | 24.80 | 26.10 | 24.68 | 25.76 | 3,798,655 | +0.89(+3.57%) |
May 12, 2016 | 23.95 | 24.94 | 23.78 | 24.87 | 2,693,025 | +1.52(+6.50%) |
May 11, 2016 | 23.03 | 23.69 | 22.56 | 23.35 | 2,248,635 | +0.38(+1.67%) |
May 10, 2016 | 23.49 | 24.10 | 22.88 | 22.97 | 2,824,448 | -0.23(-0.99%) |
May 09, 2016 | 23.81 | 23.87 | 22.29 | 23.20 | 2,802,434 | -0.62(-2.61%) |
May 06, 2016 | 25.12 | 25.35 | 23.79 | 23.82 | 3,344,929 | -1.09(-4.38%) |
May 05, 2016 | 24.27 | 25.58 | 24.27 | 24.91 | 2,818,625 | +0.97(+4.06%) |
May 04, 2016 | 23.21 | 23.97 | 22.82 | 23.94 | 2,347,317 | +0.36(+1.52%) |
May 03, 2016 | 25.05 | 25.29 | 22.92 | 23.58 | 4,390,115 | -1.82(-7.17%) |
May 02, 2016 | 24.95 | 25.72 | 24.83 | 25.40 | 3,425,983 | +0.38(+1.52%) |
Apr 29, 2016 | 24.29 | 25.08 | 24.29 | 25.02 | 3,088,982 | +0.68(+2.79%) |
Apr 28, 2016 | 24.35 | 25.08 | 24.03 | 24.34 | 2,461,225 | -0.09(-0.37%) |
Apr 27, 2016 | 23.93 | 24.93 | 23.70 | 24.44 | 3,103,535 | +0.97(+4.13%) |
Apr 26, 2016 | 23.26 | 23.56 | 22.85 | 23.47 | 3,007,935 | +0.46(+2.01%) |
Apr 25, 2016 | 24.01 | 24.09 | 22.62 | 23.00 | 4,426,740 | -0.97(-4.04%) |
Apr 22, 2016 | 23.54 | 24.20 | 23.40 | 23.97 | 3,211,991 | +0.53(+2.26%) |
Apr 21, 2016 | 23.29 | 24.33 | 23.00 | 23.44 | 5,046,495 | +0.35(+1.51%) |
Apr 20, 2016 | 21.60 | 23.56 | 21.55 | 23.09 | 5,624,587 | +1.17(+5.32%) |
Apr 19, 2016 | 20.45 | 22.28 | 20.45 | 21.93 | 6,136,358 | +1.56(+7.68%) |
Apr 18, 2016 | 19.69 | 21.22 | 19.27 | 20.36 | 5,970,873 | -0.16(-0.77%) |
Apr 15, 2016 | 20.11 | 20.88 | 19.89 | 20.52 | 4,387,265 | +0.45(+2.23%) |
Apr 14, 2016 | 19.55 | 20.10 | 19.17 | 20.07 | 1,864,327 | +0.56(+2.89%) |
Apr 13, 2016 | 19.45 | 19.97 | 19.07 | 19.51 | 3,541,092 | +0.07(+0.38%) |
Apr 12, 2016 | 18.85 | 20.03 | 18.77 | 19.44 | 3,985,516 | +0.72(+3.85%) |
Apr 11, 2016 | 18.28 | 19.37 | 18.27 | 18.72 | 2,940,198 | +0.58(+3.19%) |
Apr 08, 2016 | 17.59 | 18.17 | 17.45 | 18.14 | 2,260,107 | +1.15(+6.77%) |
Apr 07, 2016 | 16.41 | 17.09 | 16.30 | 16.99 | 1,506,977 | +0.45(+2.70%) |
Apr 06, 2016 | 16.17 | 16.62 | 15.84 | 16.54 | 1,888,928 | +0.55(+3.47%) |
Apr 05, 2016 | 15.88 | 16.35 | 15.82 | 15.98 | 2,092,195 | -0.15(-0.92%) |
Apr 04, 2016 | 16.46 | 16.65 | 15.98 | 16.13 | 1,776,841 | -0.31(-1.86%) |
Apr 01, 2016 | 16.51 | 16.89 | 15.76 | 16.44 | 2,137,111 | -0.49(-2.88%) |
Mar 31, 2016 | 16.21 | 16.98 | 16.01 | 16.93 | 2,384,309 | +0.60(+3.65%) |
Mar 30, 2016 | 15.68 | 16.54 | 15.68 | 16.33 | 2,576,688 | +0.81(+5.23%) |
Mar 29, 2016 | 14.53 | 15.62 | 14.14 | 15.52 | 2,137,555 | +0.76(+5.16%) |
Mar 28, 2016 | 15.27 | 15.46 | 14.72 | 14.76 | 3,154,930 | -0.51(-3.36%) |
Mar 24, 2016 | 15.50 | 15.27 | 15.27 | 15.27 | 2,977,752 | -0.63(-3.96%) |
Mar 23, 2016 | 16.51 | 16.88 | 15.82 | 15.90 | 2,840,814 | -0.77(-4.62%) |
Mar 22, 2016 | 16.37 | 17.02 | 16.27 | 16.67 | 2,447,261 | +0.02(+0.15%) |
Mar 21, 2016 | 17.13 | 17.28 | 16.41 | 16.65 | 2,365,078 | -0.29(-1.71%) |
Mar 18, 2016 | 16.90 | 17.57 | 16.49 | 16.94 | 6,584,107 | +0.21(+1.24%) |
Mar 17, 2016 | 16.03 | 16.94 | 15.64 | 16.73 | 3,389,539 | +0.89(+5.65%) |
Mar 16, 2016 | 14.95 | 16.04 | 14.91 | 15.84 | 2,433,915 | +0.86(+5.75%) |
Mar 15, 2016 | 15.14 | 15.31 | 14.41 | 14.97 | 2,525,166 | -0.45(-2.90%) |
Mar 14, 2016 | 15.25 | 15.59 | 14.97 | 15.42 | 1,429,903 | +0.04(+0.27%) |
Mar 11, 2016 | 15.66 | 15.92 | 15.35 | 15.38 | 2,867,355 | -0.08(-0.54%) |
Mar 10, 2016 | 15.91 | 16.04 | 15.25 | 15.46 | 3,186,812 | -0.34(-2.15%) |
Mar 09, 2016 | 16.58 | 16.59 | 15.76 | 15.80 | 2,420,177 | -0.28(-1.75%) |
Mar 08, 2016 | 17.95 | 18.09 | 16.08 | 16.08 | 4,573,738 | -2.03(-11.20%) |
Mar 07, 2016 | 18.38 | 18.38 | 17.47 | 18.11 | 3,160,307 | -0.11(-0.59%) |
Mar 04, 2016 | 19.15 | 19.25 | 18.11 | 18.22 | 4,885,251 | -0.94(-4.88%) |
Mar 03, 2016 | 18.16 | 19.86 | 18.07 | 19.15 | 4,439,651 | +0.88(+4.80%) |
Mar 02, 2016 | 16.89 | 18.41 | 16.77 | 18.28 | 3,396,050 | +1.31(+7.71%) |