Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.06 | 21.50 | 20.94 | 21.44 | 626,418 | +0.48(+2.29%) |
May 27, 2016 | 20.35 | 20.96 | 20.96 | 20.96 | 607,700 | +0.60(+2.95%) |
May 26, 2016 | 20.15 | 20.48 | 19.72 | 20.36 | 758,408 | +0.11(+0.54%) |
May 25, 2016 | 19.69 | 20.40 | 19.60 | 20.25 | 789,036 | +0.58(+2.95%) |
May 24, 2016 | 18.85 | 19.69 | 18.59 | 19.67 | 844,609 | +0.83(+4.41%) |
May 23, 2016 | 19.03 | 19.15 | 18.61 | 18.84 | 781,637 | -0.12(-0.63%) |
May 20, 2016 | 18.39 | 19.12 | 18.32 | 18.96 | 1,191,866 | +0.61(+3.32%) |
May 19, 2016 | 18.39 | 18.85 | 17.92 | 18.35 | 1,038,802 | -0.11(-0.60%) |
May 18, 2016 | 18.58 | 19.02 | 18.21 | 18.46 | 1,075,480 | -0.29(-1.55%) |
May 17, 2016 | 18.52 | 18.99 | 18.27 | 18.75 | 1,197,728 | +0.17(+0.91%) |
May 16, 2016 | 18.33 | 19.15 | 18.32 | 18.58 | 766,117 | +0.31(+1.70%) |
May 13, 2016 | 18.34 | 19.03 | 18.09 | 18.27 | 1,007,951 | -0.07(-0.38%) |
May 12, 2016 | 19.01 | 19.25 | 18.18 | 18.34 | 2,170,849 | -0.55(-2.94%) |
May 11, 2016 | 19.56 | 19.85 | 18.85 | 18.89 | 1,061,974 | -0.78(-3.94%) |
May 10, 2016 | 20.02 | 20.02 | 19.16 | 19.67 | 1,508,886 | -0.17(-0.86%) |
May 09, 2016 | 19.96 | 20.17 | 19.50 | 19.84 | 1,147,032 | -0.01(-0.05%) |
May 06, 2016 | 19.84 | 20.24 | 19.47 | 19.85 | 1,967,180 | -0.25(-1.24%) |
May 05, 2016 | 19.60 | 20.49 | 19.55 | 20.10 | 1,882,656 | +0.55(+2.81%) |
May 04, 2016 | 21.55 | 21.72 | 19.35 | 19.55 | 4,282,850 | -2.48(-11.26%) |
May 03, 2016 | 24.26 | 24.27 | 21.98 | 22.03 | 3,838,674 | -3.65(-14.21%) |
May 02, 2016 | 26.50 | 26.59 | 25.11 | 25.68 | 1,475,898 | -0.84(-3.17%) |
Apr 29, 2016 | 27.20 | 27.57 | 26.27 | 26.52 | 1,020,814 | -0.91(-3.32%) |
Apr 28, 2016 | 27.72 | 28.23 | 27.09 | 27.43 | 1,121,118 | -0.23(-0.83%) |
Apr 27, 2016 | 28.06 | 28.24 | 27.01 | 27.66 | 919,192 | -0.63(-2.23%) |
Apr 26, 2016 | 28.36 | 28.57 | 27.57 | 28.29 | 716,866 | +0.05(+0.18%) |
Apr 25, 2016 | 28.85 | 28.87 | 27.46 | 28.24 | 1,252,513 | -0.67(-2.32%) |
Apr 22, 2016 | 27.83 | 28.98 | 27.82 | 28.91 | 1,246,874 | +1.04(+3.73%) |
Apr 21, 2016 | 26.58 | 27.89 | 26.58 | 27.87 | 895,380 | +1.16(+4.34%) |
Apr 20, 2016 | 26.33 | 26.99 | 26.06 | 26.71 | 584,400 | +0.62(+2.38%) |
Apr 19, 2016 | 26.73 | 27.01 | 25.37 | 26.09 | 1,190,939 | -0.59(-2.19%) |
Apr 18, 2016 | 25.17 | 26.77 | 25.17 | 26.68 | 1,053,701 | +1.23(+4.81%) |
Apr 15, 2016 | 25.81 | 25.95 | 25.16 | 25.45 | 473,109 | -0.33(-1.28%) |
Apr 14, 2016 | 25.51 | 25.91 | 25.18 | 25.78 | 598,570 | +0.27(+1.06%) |
Apr 13, 2016 | 24.80 | 25.66 | 24.66 | 25.51 | 535,901 | +0.91(+3.70%) |
Apr 12, 2016 | 24.48 | 24.71 | 23.96 | 24.60 | 874,860 | +0.02(+0.08%) |
Apr 11, 2016 | 25.24 | 25.30 | 24.20 | 24.58 | 769,070 | -0.49(-1.95%) |
Apr 08, 2016 | 26.09 | 26.10 | 24.76 | 25.07 | 794,785 | -0.83(-3.20%) |
Apr 07, 2016 | 25.02 | 26.22 | 25.02 | 25.90 | 1,361,097 | +0.77(+3.06%) |
Apr 06, 2016 | 23.76 | 25.19 | 23.72 | 25.13 | 1,215,178 | +1.48(+6.26%) |
Apr 05, 2016 | 23.43 | 23.89 | 23.20 | 23.65 | 752,951 | +0.07(+0.30%) |
Apr 04, 2016 | 24.24 | 24.44 | 23.47 | 23.58 | 954,102 | -0.31(-1.30%) |
Apr 01, 2016 | 23.25 | 23.94 | 22.96 | 23.89 | 877,907 | +0.49(+2.09%) |
Mar 31, 2016 | 22.39 | 23.47 | 22.24 | 23.40 | 1,351,504 | +1.28(+5.79%) |
Mar 30, 2016 | 22.26 | 23.18 | 21.89 | 22.12 | 1,154,191 | -0.07(-0.32%) |
Mar 29, 2016 | 20.87 | 22.19 | 20.25 | 22.19 | 854,033 | +1.27(+6.07%) |
Mar 28, 2016 | 21.51 | 21.57 | 20.79 | 20.92 | 1,253,454 | -0.50(-2.33%) |
Mar 24, 2016 | 20.56 | 21.42 | 21.42 | 21.42 | 1,595,600 | +0.74(+3.58%) |
Mar 23, 2016 | 21.76 | 22.07 | 20.62 | 20.68 | 1,420,962 | -1.05(-4.83%) |
Mar 22, 2016 | 21.49 | 22.27 | 21.30 | 21.73 | 822,438 | +0.04(+0.18%) |
Mar 21, 2016 | 21.29 | 22.50 | 21.25 | 21.69 | 983,611 | +0.18(+0.84%) |
Mar 18, 2016 | 20.89 | 22.04 | 20.49 | 21.51 | 2,031,675 | +0.74(+3.56%) |
Mar 17, 2016 | 22.28 | 22.29 | 20.22 | 20.77 | 2,161,896 | -1.46(-6.57%) |
Mar 16, 2016 | 22.73 | 23.27 | 21.54 | 22.23 | 1,133,838 | -0.64(-2.80%) |
Mar 15, 2016 | 25.16 | 25.30 | 22.63 | 22.87 | 1,566,738 | -2.29(-9.10%) |
Mar 14, 2016 | 24.60 | 25.37 | 24.07 | 25.16 | 636,525 | +0.55(+2.23%) |
Mar 11, 2016 | 24.11 | 24.68 | 23.75 | 24.61 | 1,446,691 | +0.50(+2.07%) |
Mar 10, 2016 | 24.84 | 25.36 | 23.25 | 24.11 | 1,002,689 | -0.58(-2.35%) |
Mar 09, 2016 | 24.71 | 25.12 | 23.76 | 24.69 | 762,928 | +0.01(+0.04%) |
Mar 08, 2016 | 25.92 | 25.95 | 24.63 | 24.68 | 840,827 | -1.24(-4.78%) |
Mar 07, 2016 | 24.72 | 26.15 | 24.08 | 25.92 | 1,097,401 | +1.30(+5.28%) |
Mar 04, 2016 | 24.96 | 25.39 | 24.31 | 24.62 | 1,089,415 | -0.24(-0.97%) |
Mar 03, 2016 | 25.34 | 26.00 | 24.50 | 24.86 | 1,042,169 | -0.63(-2.47%) |
Mar 02, 2016 | 25.18 | 26.05 | 25.14 | 25.49 | 1,421,236 | +0.31(+1.23%) |