Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.85 | 27.69 | 26.52 | 27.66 | 996,175 | +0.84(+3.13%) |
May 27, 2016 | 26.24 | 26.82 | 26.82 | 26.82 | 286,500 | +0.58(+2.21%) |
May 26, 2016 | 26.06 | 26.40 | 26.06 | 26.24 | 109,342 | +0.08(+0.31%) |
May 25, 2016 | 26.02 | 26.24 | 25.67 | 26.16 | 158,164 | +0.28(+1.08%) |
May 24, 2016 | 25.44 | 25.96 | 25.41 | 25.88 | 324,773 | +0.25(+0.98%) |
May 23, 2016 | 26.20 | 26.49 | 25.63 | 25.63 | 163,896 | -0.64(-2.44%) |
May 20, 2016 | 25.78 | 26.64 | 25.73 | 26.27 | 131,361 | +0.63(+2.46%) |
May 19, 2016 | 25.69 | 26.12 | 25.29 | 25.64 | 422,361 | -0.31(-1.19%) |
May 18, 2016 | 25.23 | 26.24 | 25.20 | 25.95 | 369,634 | +0.60(+2.37%) |
May 17, 2016 | 25.89 | 26.14 | 25.09 | 25.35 | 309,654 | -0.54(-2.09%) |
May 16, 2016 | 26.41 | 26.73 | 25.83 | 25.89 | 400,130 | -0.53(-2.01%) |
May 13, 2016 | 26.45 | 26.79 | 26.29 | 26.42 | 137,042 | -0.08(-0.30%) |
May 12, 2016 | 26.60 | 26.85 | 26.17 | 26.50 | 141,014 | -0.01(-0.04%) |
May 11, 2016 | 26.00 | 26.81 | 25.87 | 26.51 | 1,115,201 | +0.26(+0.99%) |
May 10, 2016 | 25.70 | 26.45 | 25.48 | 26.25 | 850,045 | +0.56(+2.18%) |
May 09, 2016 | 25.19 | 25.92 | 24.24 | 25.69 | 526,034 | +0.09(+0.35%) |
May 06, 2016 | 25.00 | 25.99 | 24.97 | 25.60 | 607,433 | +0.20(+0.79%) |
May 05, 2016 | 25.43 | 25.86 | 25.18 | 25.40 | 576,263 | +0.44(+1.76%) |
May 04, 2016 | 24.30 | 26.16 | 24.07 | 24.96 | 647,900 | +0.55(+2.25%) |
May 03, 2016 | 24.57 | 24.83 | 24.32 | 24.41 | 342,234 | -0.45(-1.81%) |
May 02, 2016 | 24.70 | 25.04 | 24.26 | 24.86 | 285,219 | +0.14(+0.57%) |
Apr 29, 2016 | 24.72 | 24.95 | 24.29 | 24.72 | 151,646 | +0.04(+0.16%) |
Apr 28, 2016 | 24.22 | 24.87 | 24.22 | 24.68 | 167,077 | +0.33(+1.36%) |
Apr 27, 2016 | 24.16 | 24.67 | 23.72 | 24.35 | 252,137 | +0.17(+0.70%) |
Apr 26, 2016 | 24.51 | 24.51 | 23.72 | 24.18 | 222,111 | -0.22(-0.90%) |
Apr 25, 2016 | 24.17 | 24.43 | 23.87 | 24.40 | 200,335 | +0.06(+0.25%) |
Apr 22, 2016 | 23.86 | 24.61 | 23.41 | 24.34 | 295,524 | +0.38(+1.59%) |
Apr 21, 2016 | 23.99 | 24.21 | 23.64 | 23.96 | 312,680 | +0.02(+0.08%) |
Apr 20, 2016 | 23.41 | 24.01 | 23.23 | 23.94 | 388,045 | +0.64(+2.75%) |
Apr 19, 2016 | 22.99 | 23.43 | 22.89 | 23.30 | 179,787 | +0.40(+1.75%) |
Apr 18, 2016 | 22.46 | 22.97 | 22.46 | 22.90 | 285,124 | +0.28(+1.24%) |
Apr 15, 2016 | 22.23 | 22.79 | 20.86 | 22.62 | 167,430 | +0.28(+1.25%) |
Apr 14, 2016 | 21.35 | 22.44 | 20.98 | 22.34 | 200,062 | +0.94(+4.39%) |
Apr 13, 2016 | 21.35 | 21.89 | 21.33 | 21.40 | 167,957 | +0.12(+0.56%) |
Apr 12, 2016 | 20.97 | 21.31 | 20.70 | 21.28 | 104,102 | +0.35(+1.67%) |
Apr 11, 2016 | 21.26 | 21.48 | 20.91 | 20.93 | 91,249 | -0.20(-0.95%) |
Apr 08, 2016 | 21.21 | 21.23 | 20.74 | 21.13 | 81,780 | +0.12(+0.57%) |
Apr 07, 2016 | 21.11 | 21.32 | 20.88 | 21.01 | 120,015 | -0.23(-1.08%) |
Apr 06, 2016 | 20.50 | 21.50 | 20.38 | 21.24 | 289,955 | +0.72(+3.51%) |
Apr 05, 2016 | 20.65 | 20.94 | 20.38 | 20.52 | 111,587 | -0.28(-1.35%) |
Apr 04, 2016 | 20.06 | 21.20 | 19.86 | 20.80 | 242,102 | +0.78(+3.90%) |
Apr 01, 2016 | 20.11 | 20.42 | 19.70 | 20.02 | 180,144 | -0.25(-1.23%) |
Mar 31, 2016 | 20.10 | 20.30 | 19.98 | 20.27 | 241,659 | +0.12(+0.60%) |
Mar 30, 2016 | 20.05 | 20.20 | 19.95 | 20.15 | 200,022 | +0.15(+0.75%) |
Mar 29, 2016 | 19.77 | 20.01 | 19.40 | 20.00 | 267,526 | +0.24(+1.21%) |
Mar 28, 2016 | 19.82 | 19.97 | 19.20 | 19.76 | 84,288 | +0.06(+0.30%) |
Mar 24, 2016 | 19.38 | 19.70 | 19.70 | 19.70 | 42,300 | +0.11(+0.56%) |
Mar 23, 2016 | 19.59 | 19.75 | 19.07 | 19.59 | 118,532 | +0.01(+0.05%) |
Mar 22, 2016 | 19.85 | 20.06 | 19.56 | 19.58 | 69,930 | -0.30(-1.51%) |
Mar 21, 2016 | 20.00 | 20.15 | 19.74 | 19.88 | 72,755 | -0.12(-0.60%) |
Mar 18, 2016 | 20.09 | 20.52 | 19.94 | 20.00 | 207,542 | -0.11(-0.55%) |
Mar 17, 2016 | 20.22 | 20.22 | 19.62 | 20.11 | 129,167 | -0.05(-0.25%) |
Mar 16, 2016 | 19.52 | 20.33 | 19.49 | 20.16 | 133,039 | +0.57(+2.91%) |
Mar 15, 2016 | 20.11 | 20.21 | 19.51 | 19.59 | 134,980 | -0.69(-3.40%) |
Mar 14, 2016 | 20.50 | 20.76 | 20.26 | 20.28 | 205,033 | -0.39(-1.89%) |
Mar 11, 2016 | 20.33 | 20.68 | 19.97 | 20.67 | 170,875 | +0.49(+2.43%) |
Mar 10, 2016 | 20.18 | 20.48 | 20.00 | 20.18 | 309,629 | +0.20(+1.00%) |
Mar 09, 2016 | 19.49 | 20.32 | 19.40 | 19.98 | 103,596 | +0.39(+1.99%) |
Mar 08, 2016 | 20.54 | 20.54 | 19.49 | 19.59 | 132,543 | -1.04(-5.04%) |
Mar 07, 2016 | 19.79 | 20.66 | 19.79 | 20.63 | 144,819 | +0.60(+3.00%) |
Mar 04, 2016 | 20.53 | 20.86 | 19.95 | 20.03 | 199,711 | -0.37(-1.81%) |
Mar 03, 2016 | 20.21 | 20.64 | 20.13 | 20.40 | 238,617 | +0.19(+0.94%) |
Mar 02, 2016 | 19.04 | 20.25 | 19.04 | 20.21 | 199,461 | +1.01(+5.26%) |