Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.50 | 27.71 | 26.95 | 27.04 | 166,005 | -0.46(-1.67%) |
May 27, 2016 | 27.05 | 27.50 | 27.50 | 27.50 | 199,000 | +0.36(+1.33%) |
May 26, 2016 | 26.76 | 27.33 | 26.65 | 27.14 | 101,997 | +0.33(+1.23%) |
May 25, 2016 | 27.71 | 28.00 | 26.79 | 26.81 | 113,184 | -0.87(-3.14%) |
May 24, 2016 | 26.89 | 27.86 | 26.86 | 27.68 | 284,703 | +0.85(+3.17%) |
May 23, 2016 | 25.95 | 27.00 | 25.95 | 26.83 | 178,678 | +0.63(+2.40%) |
May 20, 2016 | 25.87 | 26.30 | 25.68 | 26.20 | 90,447 | +0.54(+2.10%) |
May 19, 2016 | 25.73 | 26.00 | 25.48 | 25.66 | 89,127 | -0.17(-0.66%) |
May 18, 2016 | 25.38 | 25.95 | 25.38 | 25.83 | 88,907 | +0.31(+1.21%) |
May 17, 2016 | 25.95 | 26.00 | 25.44 | 25.52 | 174,445 | -0.42(-1.62%) |
May 16, 2016 | 25.74 | 26.10 | 25.70 | 25.94 | 99,389 | +0.23(+0.89%) |
May 13, 2016 | 25.34 | 25.87 | 25.18 | 25.71 | 153,164 | +0.33(+1.30%) |
May 12, 2016 | 26.37 | 26.37 | 25.30 | 25.38 | 147,668 | -0.89(-3.39%) |
May 11, 2016 | 26.24 | 26.73 | 26.24 | 26.27 | 115,638 | -0.31(-1.17%) |
May 10, 2016 | 26.83 | 26.87 | 25.91 | 26.58 | 101,203 | +0.07(+0.26%) |
May 09, 2016 | 26.12 | 26.84 | 26.02 | 26.51 | 175,254 | +0.40(+1.53%) |
May 06, 2016 | 25.73 | 26.15 | 25.35 | 26.11 | 126,747 | +0.16(+0.62%) |
May 05, 2016 | 26.10 | 26.23 | 25.91 | 25.95 | 158,641 | -0.06(-0.23%) |
May 04, 2016 | 26.16 | 26.69 | 25.75 | 26.01 | 370,311 | -0.69(-2.58%) |
May 03, 2016 | 26.24 | 27.10 | 26.24 | 26.70 | 266,740 | +0.16(+0.60%) |
May 02, 2016 | 23.75 | 26.75 | 23.75 | 26.54 | 389,406 | +3.48(+15.09%) |
Apr 29, 2016 | 22.53 | 23.10 | 22.09 | 23.06 | 135,124 | +0.41(+1.81%) |
Apr 28, 2016 | 22.99 | 23.31 | 22.29 | 22.65 | 91,770 | -0.50(-2.16%) |
Apr 27, 2016 | 22.64 | 23.20 | 22.11 | 23.15 | 76,803 | +0.26(+1.14%) |
Apr 26, 2016 | 22.59 | 23.11 | 22.59 | 22.89 | 43,070 | +0.33(+1.46%) |
Apr 25, 2016 | 22.99 | 23.17 | 22.30 | 22.56 | 76,770 | -0.44(-1.91%) |
Apr 22, 2016 | 22.25 | 23.02 | 22.25 | 23.00 | 109,693 | +0.79(+3.56%) |
Apr 21, 2016 | 21.93 | 22.29 | 21.91 | 22.21 | 70,400 | +0.32(+1.46%) |
Apr 20, 2016 | 21.71 | 21.97 | 21.46 | 21.89 | 44,421 | +0.12(+0.55%) |
Apr 19, 2016 | 22.18 | 22.21 | 21.71 | 21.77 | 34,673 | -0.31(-1.40%) |
Apr 18, 2016 | 21.90 | 22.21 | 21.90 | 22.08 | 78,167 | -0.07(-0.32%) |
Apr 15, 2016 | 22.31 | 22.54 | 22.13 | 22.15 | 50,409 | -0.27(-1.20%) |
Apr 14, 2016 | 22.47 | 22.58 | 22.36 | 22.42 | 45,913 | -0.29(-1.28%) |
Apr 13, 2016 | 22.28 | 22.77 | 22.28 | 22.71 | 66,685 | +0.65(+2.95%) |
Apr 12, 2016 | 22.35 | 22.42 | 21.75 | 22.06 | 80,004 | -0.24(-1.08%) |
Apr 11, 2016 | 22.67 | 22.96 | 22.28 | 22.30 | 65,493 | -0.35(-1.55%) |
Apr 08, 2016 | 22.73 | 23.04 | 22.41 | 22.65 | 87,230 | +0.14(+0.62%) |
Apr 07, 2016 | 23.27 | 23.27 | 22.19 | 22.51 | 283,651 | -0.86(-3.68%) |
Apr 06, 2016 | 22.43 | 23.39 | 22.43 | 23.37 | 106,985 | +0.88(+3.91%) |
Apr 05, 2016 | 22.55 | 23.05 | 22.40 | 22.49 | 92,996 | -0.29(-1.27%) |
Apr 04, 2016 | 22.84 | 23.02 | 22.46 | 22.78 | 116,474 | -0.15(-0.65%) |
Apr 01, 2016 | 22.36 | 22.96 | 22.12 | 22.93 | 118,302 | +0.43(+1.91%) |
Mar 31, 2016 | 22.37 | 22.60 | 22.08 | 22.50 | 126,340 | +0.20(+0.90%) |
Mar 30, 2016 | 22.28 | 22.39 | 21.93 | 22.30 | 109,778 | +0.31(+1.41%) |
Mar 29, 2016 | 20.69 | 22.01 | 20.51 | 21.99 | 121,804 | +1.33(+6.44%) |
Mar 28, 2016 | 20.83 | 20.83 | 20.23 | 20.66 | 50,834 | +0.00(+0.00%) |
Mar 24, 2016 | 20.79 | 20.66 | 20.66 | 20.66 | 56,300 | -0.24(-1.15%) |
Mar 23, 2016 | 21.07 | 21.07 | 19.75 | 20.90 | 78,681 | -0.20(-0.95%) |
Mar 22, 2016 | 21.35 | 21.40 | 21.05 | 21.10 | 49,367 | -0.26(-1.22%) |
Mar 21, 2016 | 21.50 | 21.59 | 21.26 | 21.36 | 53,812 | -0.21(-0.97%) |
Mar 18, 2016 | 21.25 | 21.91 | 21.15 | 21.57 | 122,456 | +0.49(+2.32%) |
Mar 17, 2016 | 20.74 | 21.20 | 20.57 | 21.08 | 58,478 | +0.35(+1.69%) |
Mar 16, 2016 | 20.44 | 20.89 | 20.43 | 20.73 | 47,365 | +0.25(+1.22%) |
Mar 15, 2016 | 20.58 | 20.63 | 20.25 | 20.48 | 77,866 | -0.10(-0.49%) |
Mar 14, 2016 | 20.36 | 21.11 | 20.36 | 20.58 | 91,071 | +0.24(+1.18%) |
Mar 11, 2016 | 20.12 | 20.35 | 20.00 | 20.34 | 57,365 | +0.35(+1.75%) |
Mar 10, 2016 | 20.22 | 20.41 | 19.76 | 19.99 | 59,041 | -0.04(-0.20%) |
Mar 09, 2016 | 20.01 | 20.26 | 19.87 | 20.03 | 74,282 | +0.08(+0.40%) |
Mar 08, 2016 | 20.15 | 20.29 | 19.91 | 19.95 | 68,771 | -0.29(-1.43%) |
Mar 07, 2016 | 20.00 | 20.49 | 20.00 | 20.24 | 69,829 | +0.13(+0.65%) |
Mar 04, 2016 | 19.85 | 20.17 | 19.85 | 20.11 | 87,610 | +0.22(+1.11%) |
Mar 03, 2016 | 19.94 | 20.14 | 19.67 | 19.89 | 77,687 | -0.03(-0.15%) |
Mar 02, 2016 | 19.98 | 20.16 | 19.80 | 19.92 | 83,492 | -0.08(-0.40%) |