Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.59 | 26.59 | 26.50 | 26.59 | 654 | +0.72(+2.79%) |
May 26, 2016 | 26.76 | 25.87 | 25.87 | 25.87 | 821 | -0.42(-1.59%) |
May 25, 2016 | 27.35 | 27.36 | 26.16 | 26.29 | 7,757 | -0.22(-0.82%) |
May 24, 2016 | 25.62 | 26.56 | 25.21 | 26.50 | 1,900 | +2.95(+12.54%) |
May 23, 2016 | 23.53 | 23.55 | 23.51 | 23.55 | 621 | +0.95(+4.22%) |
May 19, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 205 | -0.63(-2.73%) |
May 18, 2016 | 23.71 | 24.10 | 23.21 | 23.23 | 1,411 | -0.88(-3.64%) |
May 17, 2016 | 23.67 | 24.42 | 23.67 | 24.10 | 1,950 | +0.49(+2.06%) |
May 16, 2016 | 22.64 | 23.62 | 22.64 | 23.62 | 1,885 | +0.83(+3.63%) |
May 13, 2016 | 22.23 | 23.32 | 22.23 | 22.79 | 1,852 | -0.68(-2.90%) |
May 11, 2016 | 24.27 | 24.29 | 23.46 | 23.47 | 79 | +0.15(+0.63%) |
May 06, 2016 | 23.37 | 23.32 | 23.32 | 23.32 | 308 | +0.51(+2.22%) |
May 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 451 | -0.65(-2.78%) |
May 04, 2016 | 22.99 | 23.47 | 22.83 | 23.47 | 667 | +0.24(+1.03%) |
May 03, 2016 | 23.32 | 23.86 | 23.23 | 23.23 | 1,932 | -0.43(-1.84%) |
May 02, 2016 | 23.67 | 23.67 | 23.67 | 23.67 | 231 | -0.05(-0.21%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.32 | 23.71 | 1,509 | -0.91(-3.71%) |
Apr 28, 2016 | 24.83 | 24.83 | 24.32 | 24.63 | 2,557 | -2.52(-9.27%) |
Apr 26, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 66 | +0.46(+1.73%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 168 | -0.23(-0.87%) |
Apr 22, 2016 | 26.81 | 26.92 | 26.62 | 26.92 | 1,012 | -0.30(-1.11%) |
Apr 21, 2016 | 28.24 | 28.24 | 27.22 | 27.22 | 3,506 | -1.16(-4.08%) |
Apr 20, 2016 | 28.02 | 28.43 | 27.97 | 28.38 | 1,026 | +1.14(+4.18%) |
Apr 19, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 302 | -0.00(-0.00%) |
Apr 18, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 143 | -0.15(-0.56%) |
Apr 14, 2016 | 27.70 | 27.40 | 27.40 | 27.40 | 4,107 | +0.55(+2.04%) |
Apr 13, 2016 | 26.88 | 26.97 | 26.85 | 26.85 | 1,232 | +0.80(+3.08%) |
Apr 12, 2016 | 25.84 | 26.07 | 25.84 | 26.05 | 1,590 | +0.21(+0.81%) |
Apr 11, 2016 | 26.38 | 26.38 | 25.84 | 25.84 | 1,044 | +0.10(+0.38%) |
Apr 08, 2016 | 26.07 | 26.07 | 25.74 | 25.74 | 878 | -0.07(-0.26%) |
Apr 07, 2016 | 25.94 | 25.94 | 25.65 | 25.81 | 2,499 | -0.15(-0.56%) |
Apr 06, 2016 | 25.83 | 25.95 | 25.82 | 25.95 | 435 | +1.21(+4.90%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 410 | -0.46(-1.84%) |
Apr 04, 2016 | 25.86 | 25.86 | 25.20 | 25.20 | 5,151 | -0.54(-2.09%) |
Apr 01, 2016 | 24.89 | 25.74 | 24.89 | 25.74 | 653 | +0.49(+1.94%) |
Mar 31, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 359 | +1.52(+6.40%) |
Mar 28, 2016 | 22.86 | 23.73 | 22.86 | 23.73 | 14 | +0.62(+2.70%) |
Mar 24, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 410 | -0.37(-1.58%) |
Mar 23, 2016 | 23.37 | 23.48 | 23.37 | 23.48 | 979 | -0.37(-1.55%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 260 | -0.40(-1.65%) |
Mar 21, 2016 | 24.93 | 24.93 | 24.25 | 24.25 | 397 | -0.78(-3.11%) |
Mar 18, 2016 | 25.31 | 25.35 | 25.03 | 25.03 | 1,483 | +0.85(+3.50%) |
Mar 17, 2016 | 22.91 | 24.18 | 22.91 | 24.18 | 1,269 | +2.33(+10.64%) |
Mar 16, 2016 | 22.46 | 22.46 | 21.86 | 21.86 | 624 | -0.05(-0.24%) |
Mar 15, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 308 | -0.31(-1.38%) |
Mar 11, 2016 | 22.65 | 22.65 | 22.21 | 22.21 | 32 | +1.15(+5.44%) |
Mar 09, 2016 | 21.07 | 21.07 | 21.07 | 21.07 | 205 | -0.07(-0.35%) |
Mar 04, 2016 | 21.40 | 21.40 | 21.14 | 21.14 | 53 | -0.96(-4.34%) |
Mar 03, 2016 | 21.41 | 22.10 | 21.41 | 22.10 | 780 | +1.17(+5.61%) |