Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.91 | 24.50 | 23.71 | 24.39 | 898,585 | +0.64(+2.69%) |
May 27, 2016 | 23.08 | 23.75 | 23.75 | 23.75 | 658,100 | +0.78(+3.40%) |
May 26, 2016 | 23.40 | 23.44 | 22.75 | 22.97 | 410,707 | -0.43(-1.84%) |
May 25, 2016 | 23.19 | 23.68 | 23.03 | 23.40 | 729,467 | +0.30(+1.30%) |
May 24, 2016 | 22.50 | 23.26 | 22.46 | 23.10 | 666,353 | +0.78(+3.49%) |
May 23, 2016 | 22.50 | 23.26 | 21.94 | 22.32 | 1,021,271 | -0.18(-0.80%) |
May 20, 2016 | 20.48 | 22.86 | 20.48 | 22.50 | 1,708,187 | +2.11(+10.35%) |
May 19, 2016 | 20.43 | 20.97 | 19.64 | 20.39 | 828,211 | -0.31(-1.50%) |
May 18, 2016 | 20.27 | 21.00 | 20.21 | 20.70 | 690,192 | +0.27(+1.32%) |
May 17, 2016 | 19.74 | 20.59 | 19.72 | 20.43 | 825,217 | +0.64(+3.23%) |
May 16, 2016 | 18.99 | 19.96 | 18.46 | 19.79 | 670,451 | +0.83(+4.38%) |
May 13, 2016 | 17.99 | 19.47 | 17.95 | 18.96 | 728,085 | +0.64(+3.49%) |
May 12, 2016 | 18.67 | 18.80 | 17.96 | 18.32 | 891,086 | -0.33(-1.77%) |
May 11, 2016 | 19.12 | 19.41 | 18.62 | 18.65 | 532,691 | -0.53(-2.76%) |
May 10, 2016 | 18.68 | 19.60 | 17.86 | 19.18 | 923,339 | +0.65(+3.51%) |
May 09, 2016 | 17.94 | 18.94 | 17.86 | 18.53 | 916,074 | +0.72(+4.04%) |
May 06, 2016 | 19.26 | 19.56 | 17.70 | 17.81 | 1,927,437 | -1.87(-9.50%) |
May 05, 2016 | 19.85 | 20.12 | 18.90 | 19.68 | 1,588,712 | -0.09(-0.46%) |
May 04, 2016 | 20.07 | 21.07 | 19.44 | 19.77 | 2,083,809 | +1.45(+7.91%) |
May 03, 2016 | 18.53 | 18.97 | 18.23 | 18.32 | 703,494 | -0.35(-1.87%) |
May 02, 2016 | 19.23 | 19.23 | 17.91 | 18.67 | 1,070,893 | -0.51(-2.66%) |
Apr 29, 2016 | 20.41 | 20.81 | 18.97 | 19.18 | 1,400,949 | -1.28(-6.26%) |
Apr 28, 2016 | 20.39 | 21.08 | 20.05 | 20.46 | 1,008,149 | +0.08(+0.39%) |
Apr 27, 2016 | 20.33 | 20.69 | 20.05 | 20.38 | 635,933 | -0.09(-0.44%) |
Apr 26, 2016 | 20.15 | 20.64 | 19.56 | 20.47 | 712,346 | +0.33(+1.64%) |
Apr 25, 2016 | 20.30 | 20.62 | 19.90 | 20.14 | 930,406 | -0.23(-1.13%) |
Apr 22, 2016 | 20.37 | 21.07 | 20.20 | 20.37 | 1,350,988 | +0.37(+1.85%) |
Apr 21, 2016 | 18.69 | 20.17 | 18.69 | 20.00 | 1,047,966 | +1.36(+7.30%) |
Apr 20, 2016 | 18.23 | 18.87 | 18.18 | 18.64 | 556,615 | +0.36(+1.97%) |
Apr 19, 2016 | 18.35 | 18.75 | 17.91 | 18.28 | 1,275,899 | -0.16(-0.87%) |
Apr 18, 2016 | 17.92 | 18.53 | 17.82 | 18.44 | 519,103 | +0.34(+1.88%) |
Apr 15, 2016 | 18.41 | 18.45 | 17.90 | 18.10 | 524,348 | -0.37(-2.00%) |
Apr 14, 2016 | 18.35 | 18.77 | 18.01 | 18.47 | 496,546 | -0.10(-0.54%) |
Apr 13, 2016 | 17.66 | 18.65 | 17.56 | 18.57 | 975,223 | +1.05(+5.99%) |
Apr 12, 2016 | 17.78 | 18.05 | 17.05 | 17.52 | 1,400,131 | -0.70(-3.84%) |
Apr 11, 2016 | 18.80 | 19.02 | 18.10 | 18.22 | 604,099 | -0.57(-3.03%) |
Apr 08, 2016 | 19.33 | 19.56 | 18.73 | 18.79 | 716,505 | -0.49(-2.54%) |
Apr 07, 2016 | 19.02 | 19.74 | 19.00 | 19.28 | 902,506 | +0.09(+0.47%) |
Apr 06, 2016 | 18.06 | 19.21 | 18.06 | 19.19 | 873,671 | +1.17(+6.49%) |
Apr 05, 2016 | 18.25 | 18.56 | 17.91 | 18.02 | 580,636 | -0.34(-1.85%) |
Apr 04, 2016 | 17.80 | 18.87 | 17.77 | 18.36 | 1,055,117 | +0.75(+4.26%) |
Apr 01, 2016 | 17.80 | 18.32 | 17.49 | 17.61 | 1,353,784 | -0.32(-1.78%) |
Mar 31, 2016 | 17.80 | 18.02 | 17.53 | 17.93 | 1,031,688 | +0.24(+1.36%) |
Mar 30, 2016 | 18.11 | 18.13 | 17.45 | 17.69 | 836,082 | -0.34(-1.89%) |
Mar 29, 2016 | 17.30 | 18.15 | 16.93 | 18.03 | 1,160,700 | +0.80(+4.64%) |
Mar 28, 2016 | 18.37 | 18.62 | 16.91 | 17.23 | 2,343,774 | -1.08(-5.90%) |
Mar 24, 2016 | 18.43 | 18.31 | 18.31 | 18.31 | 3,838,600 | -2.05(-10.07%) |
Mar 23, 2016 | 21.10 | 21.43 | 20.18 | 20.36 | 1,600,207 | +0.03(+0.15%) |
Mar 22, 2016 | 19.38 | 20.81 | 19.30 | 20.33 | 1,163,771 | +0.94(+4.85%) |
Mar 21, 2016 | 18.50 | 19.54 | 18.38 | 19.39 | 1,048,437 | +0.89(+4.81%) |
Mar 18, 2016 | 18.33 | 18.74 | 17.66 | 18.50 | 1,209,409 | +0.18(+0.98%) |
Mar 17, 2016 | 19.20 | 19.20 | 18.02 | 18.32 | 1,447,488 | -0.89(-4.63%) |
Mar 16, 2016 | 19.80 | 19.92 | 18.45 | 19.21 | 1,293,441 | -0.71(-3.56%) |
Mar 15, 2016 | 21.59 | 21.59 | 19.70 | 19.92 | 1,429,221 | -1.27(-5.99%) |
Mar 14, 2016 | 20.75 | 22.17 | 19.41 | 21.19 | 3,589,524 | -1.22(-5.44%) |
Mar 11, 2016 | 22.25 | 22.64 | 21.11 | 22.41 | 1,488,867 | +0.33(+1.49%) |
Mar 10, 2016 | 22.66 | 22.99 | 21.73 | 22.08 | 719,374 | -0.46(-2.04%) |
Mar 09, 2016 | 23.06 | 23.40 | 21.62 | 22.54 | 994,003 | -0.38(-1.66%) |
Mar 08, 2016 | 24.94 | 24.94 | 22.90 | 22.92 | 1,105,087 | -2.03(-8.14%) |
Mar 07, 2016 | 24.74 | 25.66 | 24.25 | 24.95 | 1,066,918 | +0.13(+0.52%) |
Mar 04, 2016 | 25.87 | 26.09 | 24.70 | 24.82 | 895,170 | -1.14(-4.39%) |
Mar 03, 2016 | 25.73 | 26.66 | 25.60 | 25.96 | 919,158 | +0.11(+0.43%) |
Mar 02, 2016 | 25.47 | 26.19 | 24.89 | 25.85 | 1,255,104 | +0.42(+1.65%) |