Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.93 | 23.02 | 20.74 | 22.12 | 393,863 | +0.20(+0.90%) |
May 27, 2016 | 23.22 | 21.93 | 21.93 | 21.93 | 224,210 | -1.79(-7.53%) |
May 26, 2016 | 23.81 | 24.21 | 23.17 | 23.71 | 165,210 | +0.50(+2.14%) |
May 25, 2016 | 22.32 | 23.51 | 21.33 | 23.22 | 291,993 | +0.50(+2.18%) |
May 24, 2016 | 24.90 | 25.10 | 22.62 | 22.72 | 395,857 | -2.58(-10.20%) |
May 23, 2016 | 25.20 | 26.09 | 24.61 | 25.30 | 109,890 | -0.30(-1.16%) |
May 20, 2016 | 25.80 | 26.19 | 24.51 | 25.60 | 151,685 | +0.10(+0.39%) |
May 19, 2016 | 23.71 | 25.70 | 23.51 | 25.50 | 220,626 | +0.30(+1.18%) |
May 18, 2016 | 26.69 | 27.18 | 25.10 | 25.20 | 293,204 | -1.89(-6.96%) |
May 17, 2016 | 26.49 | 27.58 | 25.89 | 27.09 | 327,085 | +0.99(+3.80%) |
May 16, 2016 | 26.19 | 26.89 | 25.60 | 26.09 | 252,914 | +0.69(+2.73%) |
May 13, 2016 | 25.40 | 25.89 | 25.05 | 25.40 | 138,787 | +0.30(+1.19%) |
May 12, 2016 | 25.89 | 25.99 | 24.61 | 25.10 | 175,721 | -0.60(-2.32%) |
May 11, 2016 | 25.50 | 26.09 | 24.41 | 25.70 | 263,250 | +1.09(+4.44%) |
May 10, 2016 | 23.41 | 24.61 | 23.32 | 24.61 | 149,884 | +1.09(+4.64%) |
May 09, 2016 | 24.41 | 24.51 | 23.33 | 23.51 | 214,004 | -1.69(-6.69%) |
May 06, 2016 | 24.21 | 25.99 | 24.05 | 25.20 | 303,986 | +1.39(+5.83%) |
May 05, 2016 | 24.11 | 24.61 | 23.22 | 23.81 | 123,670 | +0.69(+3.00%) |
May 04, 2016 | 24.90 | 25.80 | 22.62 | 23.12 | 279,818 | -2.18(-8.63%) |
May 03, 2016 | 25.00 | 26.19 | 24.48 | 25.30 | 272,360 | -0.10(-0.39%) |
May 02, 2016 | 26.09 | 26.19 | 25.00 | 25.40 | 270,908 | -0.40(-1.54%) |
Apr 29, 2016 | 25.99 | 26.39 | 25.20 | 25.80 | 378,539 | +0.60(+2.36%) |
Apr 28, 2016 | 24.11 | 25.80 | 24.01 | 25.20 | 335,657 | +0.99(+4.10%) |
Apr 27, 2016 | 24.31 | 24.41 | 23.71 | 24.21 | 180,040 | +0.10(+0.41%) |
Apr 26, 2016 | 23.81 | 24.31 | 23.12 | 24.11 | 159,808 | +0.79(+3.40%) |
Apr 25, 2016 | 23.51 | 23.81 | 23.02 | 23.32 | 127,384 | +0.10(+0.43%) |
Apr 22, 2016 | 23.22 | 24.31 | 22.62 | 23.22 | 216,599 | +0.00(+0.00%) |
Apr 21, 2016 | 24.70 | 24.70 | 23.22 | 23.22 | 228,917 | -0.10(-0.43%) |
Apr 20, 2016 | 24.61 | 25.00 | 22.92 | 23.32 | 360,870 | -1.19(-4.86%) |
Apr 19, 2016 | 23.91 | 25.00 | 23.51 | 24.51 | 369,796 | +1.59(+6.93%) |
Apr 18, 2016 | 23.71 | 23.91 | 22.72 | 22.92 | 155,561 | -0.40(-1.70%) |
Apr 15, 2016 | 22.92 | 24.01 | 22.52 | 23.32 | 181,549 | +0.60(+2.62%) |
Apr 14, 2016 | 22.82 | 23.61 | 21.73 | 22.72 | 268,509 | -0.50(-2.14%) |
Apr 13, 2016 | 23.91 | 24.51 | 22.93 | 23.22 | 239,800 | -1.09(-4.49%) |
Apr 12, 2016 | 24.80 | 25.00 | 23.41 | 24.31 | 268,945 | +0.00(+0.00%) |
Apr 11, 2016 | 24.01 | 24.90 | 23.81 | 24.31 | 348,539 | +1.49(+6.52%) |
Apr 08, 2016 | 20.84 | 23.29 | 20.44 | 22.82 | 387,079 | +2.18(+10.58%) |
Apr 07, 2016 | 19.94 | 20.84 | 19.84 | 20.64 | 291,352 | +0.89(+4.52%) |
Apr 06, 2016 | 19.35 | 19.74 | 18.95 | 19.74 | 100,472 | +0.20(+1.02%) |
Apr 05, 2016 | 18.95 | 19.55 | 18.45 | 19.55 | 123,588 | +0.89(+4.79%) |
Apr 04, 2016 | 19.25 | 19.25 | 18.35 | 18.65 | 80,465 | -0.60(-3.09%) |
Apr 01, 2016 | 18.26 | 19.25 | 17.86 | 19.25 | 170,727 | +0.60(+3.19%) |
Mar 31, 2016 | 19.15 | 19.35 | 18.31 | 18.65 | 104,732 | -0.20(-1.05%) |
Mar 30, 2016 | 19.35 | 19.55 | 18.55 | 18.85 | 106,940 | -0.30(-1.55%) |
Mar 29, 2016 | 18.35 | 19.45 | 18.06 | 19.15 | 151,176 | +0.79(+4.32%) |
Mar 28, 2016 | 18.45 | 18.75 | 17.86 | 18.35 | 79,524 | -0.20(-1.07%) |
Mar 24, 2016 | 18.55 | 18.55 | 18.55 | 18.55 | 123,489 | +0.00(+0.00%) |
Mar 23, 2016 | 18.85 | 18.95 | 18.35 | 18.55 | 167,631 | -1.19(-6.03%) |
Mar 22, 2016 | 19.55 | 19.84 | 19.15 | 19.74 | 140,664 | +0.30(+1.53%) |
Mar 21, 2016 | 19.35 | 19.64 | 18.75 | 19.45 | 165,261 | +0.60(+3.16%) |
Mar 18, 2016 | 18.85 | 19.55 | 18.65 | 18.85 | 620,389 | +0.10(+0.53%) |
Mar 17, 2016 | 20.14 | 20.44 | 18.65 | 18.75 | 280,233 | -0.89(-4.55%) |
Mar 16, 2016 | 17.66 | 19.77 | 17.44 | 19.64 | 249,155 | +1.69(+9.39%) |
Mar 15, 2016 | 18.45 | 18.45 | 17.06 | 17.96 | 296,431 | -0.89(-4.74%) |
Mar 14, 2016 | 19.35 | 19.99 | 18.65 | 18.85 | 252,355 | -0.20(-1.04%) |
Mar 11, 2016 | 20.04 | 20.14 | 18.75 | 19.05 | 190,112 | -0.79(-4.00%) |
Mar 10, 2016 | 18.95 | 20.24 | 18.95 | 19.84 | 219,278 | +0.99(+5.26%) |
Mar 09, 2016 | 18.45 | 19.94 | 17.56 | 18.85 | 282,201 | -0.40(-2.06%) |
Mar 08, 2016 | 20.74 | 20.74 | 18.65 | 19.25 | 305,842 | -0.79(-3.96%) |
Mar 07, 2016 | 19.94 | 20.74 | 19.45 | 20.04 | 237,928 | +1.09(+5.76%) |
Mar 04, 2016 | 19.55 | 20.84 | 18.85 | 18.95 | 367,535 | -0.30(-1.55%) |
Mar 03, 2016 | 18.35 | 19.35 | 18.06 | 19.25 | 241,839 | +1.09(+6.01%) |
Mar 02, 2016 | 16.97 | 18.26 | 16.97 | 18.16 | 126,632 | +0.99(+5.78%) |