Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.50 | 17.60 | 16.50 | 16.77 | 687,622 | -0.66(-3.79%) |
May 27, 2016 | 17.83 | 17.43 | 17.43 | 17.43 | 298,700 | -0.54(-3.01%) |
May 26, 2016 | 17.65 | 18.15 | 17.49 | 17.97 | 237,229 | +0.49(+2.80%) |
May 25, 2016 | 16.90 | 17.61 | 16.68 | 17.48 | 229,077 | +0.51(+3.01%) |
May 24, 2016 | 17.21 | 17.27 | 16.81 | 16.97 | 172,371 | -0.05(-0.29%) |
May 23, 2016 | 17.90 | 18.14 | 17.00 | 17.02 | 274,439 | -1.09(-6.02%) |
May 20, 2016 | 17.83 | 18.37 | 17.59 | 18.11 | 561,497 | +0.51(+2.90%) |
May 19, 2016 | 18.43 | 18.47 | 17.48 | 17.60 | 579,589 | -0.66(-3.61%) |
May 18, 2016 | 18.95 | 19.19 | 18.03 | 18.26 | 261,801 | -0.81(-4.25%) |
May 17, 2016 | 19.41 | 19.79 | 18.94 | 19.07 | 230,591 | -0.35(-1.80%) |
May 16, 2016 | 19.95 | 21.16 | 19.18 | 19.42 | 266,462 | -0.45(-2.26%) |
May 13, 2016 | 20.27 | 20.92 | 19.73 | 19.87 | 220,466 | -0.38(-1.88%) |
May 12, 2016 | 21.00 | 21.00 | 20.05 | 20.25 | 194,220 | -0.65(-3.11%) |
May 11, 2016 | 21.53 | 21.62 | 20.59 | 20.90 | 294,493 | -0.88(-4.04%) |
May 10, 2016 | 22.50 | 22.65 | 21.61 | 21.78 | 117,888 | -0.67(-2.98%) |
May 09, 2016 | 22.09 | 22.85 | 21.56 | 22.45 | 124,233 | +0.29(+1.31%) |
May 06, 2016 | 21.86 | 22.31 | 21.52 | 22.16 | 297,497 | +0.22(+1.00%) |
May 05, 2016 | 23.39 | 23.39 | 21.88 | 21.94 | 473,043 | -1.35(-5.80%) |
May 04, 2016 | 23.36 | 23.90 | 23.25 | 23.29 | 81,468 | -0.21(-0.89%) |
May 03, 2016 | 24.35 | 25.23 | 23.49 | 23.50 | 97,687 | -1.02(-4.16%) |
May 02, 2016 | 24.45 | 25.41 | 23.61 | 24.52 | 140,750 | +0.19(+0.78%) |
Apr 29, 2016 | 25.14 | 25.34 | 24.30 | 24.33 | 72,218 | -0.81(-3.22%) |
Apr 28, 2016 | 25.60 | 26.11 | 25.08 | 25.14 | 93,506 | -0.52(-2.03%) |
Apr 27, 2016 | 26.05 | 26.25 | 25.60 | 25.66 | 102,389 | -0.34(-1.31%) |
Apr 26, 2016 | 25.91 | 26.69 | 25.62 | 26.00 | 172,826 | +0.11(+0.42%) |
Apr 25, 2016 | 26.89 | 26.89 | 25.26 | 25.89 | 149,161 | -1.12(-4.15%) |
Apr 22, 2016 | 26.44 | 27.30 | 26.11 | 27.01 | 162,285 | +0.51(+1.92%) |
Apr 21, 2016 | 26.21 | 26.58 | 26.04 | 26.50 | 124,902 | +0.27(+1.03%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.17 | 26.23 | 84,632 | +0.67(+2.62%) |
Apr 19, 2016 | 25.34 | 25.79 | 25.11 | 25.56 | 88,563 | +0.18(+0.71%) |
Apr 18, 2016 | 24.52 | 25.56 | 24.52 | 25.38 | 81,532 | +0.67(+2.71%) |
Apr 15, 2016 | 23.94 | 24.75 | 23.94 | 24.71 | 144,052 | +0.66(+2.74%) |
Apr 14, 2016 | 24.18 | 24.29 | 24.00 | 24.05 | 79,417 | -0.01(-0.04%) |
Apr 13, 2016 | 23.42 | 24.31 | 23.42 | 24.06 | 104,139 | +0.64(+2.73%) |
Apr 12, 2016 | 22.90 | 24.03 | 22.89 | 23.42 | 116,446 | +0.62(+2.72%) |
Apr 11, 2016 | 23.15 | 23.59 | 22.72 | 22.80 | 108,183 | -0.26(-1.13%) |
Apr 08, 2016 | 23.27 | 23.35 | 22.73 | 23.06 | 112,014 | -0.05(-0.22%) |
Apr 07, 2016 | 24.38 | 24.88 | 23.05 | 23.11 | 107,076 | -1.34(-5.48%) |
Apr 06, 2016 | 24.33 | 24.69 | 24.12 | 24.45 | 80,905 | +0.18(+0.74%) |
Apr 05, 2016 | 24.83 | 25.20 | 23.82 | 24.27 | 147,839 | -0.78(-3.11%) |
Apr 04, 2016 | 24.87 | 25.33 | 24.57 | 25.05 | 165,097 | +0.12(+0.48%) |
Apr 01, 2016 | 25.36 | 25.92 | 24.53 | 24.93 | 200,696 | -0.58(-2.27%) |
Mar 31, 2016 | 25.83 | 26.54 | 25.42 | 25.51 | 142,018 | -0.26(-1.01%) |
Mar 30, 2016 | 25.81 | 26.74 | 25.47 | 25.77 | 119,716 | +0.17(+0.66%) |
Mar 29, 2016 | 26.80 | 26.88 | 25.42 | 25.60 | 146,840 | -1.20(-4.48%) |
Mar 28, 2016 | 26.49 | 27.60 | 26.30 | 26.80 | 176,670 | +0.50(+1.90%) |
Mar 24, 2016 | 25.59 | 26.30 | 26.30 | 26.30 | 116,900 | +0.48(+1.86%) |
Mar 23, 2016 | 26.58 | 26.81 | 25.54 | 25.82 | 305,686 | -0.91(-3.40%) |
Mar 22, 2016 | 26.40 | 27.04 | 26.09 | 26.73 | 140,341 | +0.12(+0.45%) |
Mar 21, 2016 | 26.00 | 27.19 | 25.88 | 26.61 | 179,778 | +0.38(+1.45%) |
Mar 18, 2016 | 26.01 | 26.23 | 25.61 | 26.23 | 480,957 | +1.08(+4.29%) |
Mar 17, 2016 | 24.72 | 25.71 | 23.66 | 25.15 | 317,202 | +0.92(+3.80%) |
Mar 16, 2016 | 23.91 | 24.64 | 23.60 | 24.23 | 180,921 | +0.28(+1.17%) |
Mar 15, 2016 | 24.44 | 24.63 | 23.61 | 23.95 | 174,353 | -0.55(-2.24%) |
Mar 14, 2016 | 24.80 | 25.23 | 24.33 | 24.50 | 108,705 | -0.43(-1.72%) |
Mar 11, 2016 | 24.22 | 25.13 | 23.87 | 24.93 | 178,507 | +0.84(+3.49%) |
Mar 10, 2016 | 24.75 | 25.61 | 23.61 | 24.09 | 121,912 | -0.66(-2.67%) |
Mar 09, 2016 | 26.08 | 26.08 | 24.56 | 24.75 | 141,789 | -1.23(-4.73%) |
Mar 08, 2016 | 25.91 | 26.37 | 25.61 | 25.98 | 120,312 | +0.02(+0.08%) |
Mar 07, 2016 | 25.93 | 26.15 | 25.51 | 25.96 | 116,441 | -0.04(-0.15%) |
Mar 04, 2016 | 25.58 | 26.25 | 25.46 | 26.00 | 165,404 | +0.54(+2.12%) |
Mar 03, 2016 | 23.93 | 25.56 | 23.93 | 25.46 | 221,736 | +1.58(+6.62%) |
Mar 02, 2016 | 23.37 | 24.11 | 23.10 | 23.88 | 139,250 | +0.41(+1.75%) |