Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.01 | 27.22 | 26.76 | 27.02 | 177,228 | -0.04(-0.15%) |
May 27, 2016 | 26.79 | 27.06 | 27.06 | 27.06 | 182,800 | +0.23(+0.86%) |
May 26, 2016 | 26.40 | 27.04 | 26.21 | 26.83 | 236,016 | +0.42(+1.59%) |
May 25, 2016 | 26.61 | 27.00 | 26.03 | 26.41 | 231,890 | -0.21(-0.79%) |
May 24, 2016 | 25.29 | 26.88 | 25.15 | 26.62 | 579,913 | +1.62(+6.48%) |
May 23, 2016 | 25.08 | 25.48 | 24.67 | 25.00 | 202,665 | -0.30(-1.19%) |
May 20, 2016 | 24.90 | 25.33 | 24.50 | 25.30 | 218,050 | +0.46(+1.85%) |
May 19, 2016 | 24.64 | 24.92 | 23.86 | 24.84 | 373,662 | +0.07(+0.26%) |
May 18, 2016 | 24.80 | 25.65 | 24.53 | 24.77 | 328,751 | -0.11(-0.42%) |
May 17, 2016 | 25.43 | 26.06 | 24.70 | 24.88 | 362,750 | -0.74(-2.89%) |
May 16, 2016 | 25.54 | 26.15 | 25.45 | 25.62 | 266,457 | -0.11(-0.43%) |
May 13, 2016 | 25.15 | 26.40 | 25.02 | 25.73 | 364,994 | +0.27(+1.06%) |
May 12, 2016 | 26.59 | 26.96 | 24.90 | 25.46 | 799,727 | -1.12(-4.21%) |
May 11, 2016 | 27.29 | 27.79 | 26.20 | 26.58 | 586,626 | -0.92(-3.35%) |
May 10, 2016 | 29.99 | 30.35 | 25.69 | 27.50 | 1,761,842 | -2.10(-7.09%) |
May 09, 2016 | 28.50 | 29.95 | 28.48 | 29.60 | 1,166,329 | +1.40(+4.96%) |
May 06, 2016 | 27.81 | 28.39 | 27.52 | 28.20 | 249,939 | +0.23(+0.82%) |
May 05, 2016 | 27.87 | 28.44 | 27.61 | 27.97 | 456,439 | +0.43(+1.56%) |
May 04, 2016 | 27.56 | 27.65 | 26.77 | 27.54 | 323,673 | -0.24(-0.86%) |
May 03, 2016 | 27.82 | 28.64 | 27.51 | 27.78 | 224,430 | -0.60(-2.11%) |
May 02, 2016 | 28.04 | 28.54 | 27.72 | 28.38 | 276,936 | +0.37(+1.32%) |
Apr 29, 2016 | 27.66 | 28.25 | 27.01 | 28.01 | 354,391 | +0.10(+0.36%) |
Apr 28, 2016 | 28.64 | 28.69 | 27.85 | 27.91 | 315,480 | -0.84(-2.92%) |
Apr 27, 2016 | 28.98 | 29.26 | 28.32 | 28.75 | 288,312 | -0.25(-0.86%) |
Apr 26, 2016 | 28.55 | 29.04 | 28.00 | 29.00 | 332,557 | +0.40(+1.40%) |
Apr 25, 2016 | 29.30 | 29.77 | 28.19 | 28.60 | 441,542 | -0.57(-1.95%) |
Apr 22, 2016 | 28.03 | 29.36 | 28.03 | 29.17 | 429,227 | +1.14(+4.07%) |
Apr 21, 2016 | 28.13 | 28.59 | 27.69 | 28.03 | 271,972 | +0.34(+1.23%) |
Apr 20, 2016 | 27.54 | 28.02 | 26.66 | 27.69 | 217,034 | +0.26(+0.95%) |
Apr 19, 2016 | 28.67 | 28.83 | 26.73 | 27.43 | 392,206 | -0.86(-3.04%) |
Apr 18, 2016 | 27.89 | 28.79 | 27.70 | 28.29 | 334,807 | +0.52(+1.87%) |
Apr 15, 2016 | 28.09 | 28.10 | 27.20 | 27.77 | 281,783 | -0.32(-1.14%) |
Apr 14, 2016 | 28.00 | 28.64 | 27.55 | 28.09 | 294,205 | +0.22(+0.79%) |
Apr 13, 2016 | 28.12 | 28.12 | 27.25 | 27.87 | 359,174 | +0.04(+0.14%) |
Apr 12, 2016 | 27.99 | 28.25 | 27.10 | 27.83 | 301,648 | +0.32(+1.16%) |
Apr 11, 2016 | 27.90 | 28.50 | 27.34 | 27.51 | 416,053 | +0.21(+0.77%) |
Apr 08, 2016 | 27.25 | 27.70 | 26.67 | 27.30 | 372,213 | +0.37(+1.37%) |
Apr 07, 2016 | 26.55 | 27.26 | 26.00 | 26.93 | 582,350 | +0.28(+1.05%) |
Apr 06, 2016 | 24.00 | 26.94 | 24.00 | 26.65 | 1,427,485 | +3.00(+12.68%) |
Apr 05, 2016 | 23.02 | 24.15 | 23.00 | 23.65 | 207,225 | +0.21(+0.90%) |
Apr 04, 2016 | 24.28 | 24.37 | 23.03 | 23.44 | 258,375 | -0.61(-2.54%) |
Apr 01, 2016 | 24.02 | 24.19 | 23.63 | 24.05 | 273,552 | -0.16(-0.66%) |
Mar 31, 2016 | 23.75 | 24.40 | 23.57 | 24.21 | 267,859 | +0.46(+1.94%) |
Mar 30, 2016 | 24.20 | 24.24 | 23.46 | 23.75 | 291,962 | -0.41(-1.70%) |
Mar 29, 2016 | 23.14 | 24.43 | 23.00 | 24.16 | 329,064 | +0.86(+3.69%) |
Mar 28, 2016 | 22.85 | 23.59 | 22.73 | 23.30 | 321,283 | +0.31(+1.35%) |
Mar 24, 2016 | 22.96 | 22.99 | 22.99 | 22.99 | 261,600 | -0.02(-0.09%) |
Mar 23, 2016 | 23.79 | 24.16 | 22.80 | 23.01 | 230,384 | -0.83(-3.48%) |
Mar 22, 2016 | 24.07 | 24.26 | 23.42 | 23.84 | 250,420 | -0.30(-1.24%) |
Mar 21, 2016 | 24.63 | 24.67 | 23.75 | 24.14 | 569,733 | +0.09(+0.37%) |
Mar 18, 2016 | 22.98 | 24.32 | 22.86 | 24.05 | 899,156 | +1.22(+5.34%) |
Mar 17, 2016 | 22.03 | 23.24 | 22.03 | 22.83 | 513,696 | +0.75(+3.40%) |
Mar 16, 2016 | 21.57 | 22.31 | 21.50 | 22.08 | 350,145 | +0.31(+1.42%) |
Mar 15, 2016 | 22.25 | 22.39 | 21.44 | 21.77 | 342,142 | -0.62(-2.77%) |
Mar 14, 2016 | 22.70 | 22.88 | 21.91 | 22.39 | 371,522 | -0.45(-1.97%) |
Mar 11, 2016 | 23.74 | 23.86 | 22.47 | 22.84 | 512,136 | -0.54(-2.31%) |
Mar 10, 2016 | 24.15 | 24.50 | 22.51 | 23.38 | 669,831 | -0.68(-2.83%) |
Mar 09, 2016 | 23.20 | 24.80 | 21.85 | 24.06 | 1,036,243 | +2.13(+9.71%) |
Mar 08, 2016 | 22.40 | 22.68 | 21.27 | 21.93 | 616,155 | -0.62(-2.75%) |
Mar 07, 2016 | 22.11 | 22.98 | 22.00 | 22.55 | 442,926 | +0.26(+1.17%) |
Mar 04, 2016 | 24.37 | 24.50 | 21.53 | 22.29 | 977,964 | -1.98(-8.16%) |
Mar 03, 2016 | 23.59 | 24.34 | 23.50 | 24.27 | 407,808 | +0.77(+3.28%) |
Mar 02, 2016 | 24.33 | 24.33 | 22.72 | 23.50 | 462,464 | -0.83(-3.41%) |