Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.64 | 28.41 | 27.40 | 28.09 | 211,849 | +1.18(+4.38%) |
May 27, 2016 | 26.13 | 26.91 | 26.91 | 26.91 | 79,000 | +0.75(+2.87%) |
May 26, 2016 | 26.69 | 26.69 | 25.71 | 26.16 | 94,991 | -0.47(-1.76%) |
May 25, 2016 | 26.40 | 26.88 | 25.91 | 26.63 | 230,397 | +0.83(+3.22%) |
May 24, 2016 | 24.74 | 25.91 | 24.45 | 25.80 | 96,361 | +1.62(+6.70%) |
May 23, 2016 | 23.78 | 24.73 | 23.68 | 24.18 | 63,031 | +0.51(+2.15%) |
May 20, 2016 | 22.81 | 23.89 | 22.53 | 23.67 | 139,960 | +1.36(+6.10%) |
May 19, 2016 | 22.82 | 23.45 | 21.78 | 22.31 | 97,910 | -1.01(-4.33%) |
May 18, 2016 | 22.01 | 23.55 | 22.01 | 23.32 | 101,893 | +0.91(+4.06%) |
May 17, 2016 | 22.79 | 23.36 | 22.18 | 22.41 | 81,007 | -0.62(-2.69%) |
May 16, 2016 | 21.56 | 23.14 | 21.56 | 23.03 | 182,060 | +1.86(+8.79%) |
May 13, 2016 | 20.45 | 21.70 | 20.45 | 21.17 | 146,114 | +0.55(+2.67%) |
May 12, 2016 | 22.05 | 22.08 | 19.90 | 20.62 | 331,274 | -1.05(-4.85%) |
May 11, 2016 | 24.09 | 24.09 | 21.66 | 21.67 | 87,552 | -2.19(-9.18%) |
May 10, 2016 | 23.81 | 24.18 | 22.51 | 23.86 | 165,384 | +0.63(+2.71%) |
May 09, 2016 | 21.75 | 23.80 | 21.75 | 23.23 | 237,571 | +1.49(+6.85%) |
May 06, 2016 | 22.00 | 22.52 | 20.80 | 21.74 | 214,853 | -0.88(-3.89%) |
May 05, 2016 | 23.02 | 23.02 | 21.90 | 22.62 | 129,187 | +0.26(+1.16%) |
May 04, 2016 | 23.97 | 24.00 | 22.21 | 22.36 | 180,980 | -2.11(-8.62%) |
May 03, 2016 | 25.28 | 25.86 | 24.40 | 24.47 | 120,981 | -1.49(-5.74%) |
May 02, 2016 | 25.30 | 26.03 | 24.23 | 25.96 | 141,762 | +0.78(+3.10%) |
Apr 29, 2016 | 26.70 | 27.01 | 24.53 | 25.18 | 290,409 | -2.16(-7.90%) |
Apr 28, 2016 | 27.46 | 29.20 | 26.50 | 27.34 | 248,264 | -0.71(-2.53%) |
Apr 27, 2016 | 29.08 | 29.09 | 27.58 | 28.05 | 159,924 | -1.22(-4.17%) |
Apr 26, 2016 | 30.75 | 30.75 | 28.42 | 29.27 | 159,726 | -1.35(-4.41%) |
Apr 25, 2016 | 31.14 | 31.76 | 30.37 | 30.62 | 86,867 | -0.77(-2.45%) |
Apr 22, 2016 | 31.47 | 31.83 | 29.81 | 31.39 | 157,604 | +0.19(+0.61%) |
Apr 21, 2016 | 28.85 | 31.22 | 28.79 | 31.20 | 202,712 | +2.49(+8.67%) |
Apr 20, 2016 | 29.00 | 29.36 | 28.20 | 28.71 | 89,816 | +0.06(+0.21%) |
Apr 19, 2016 | 30.31 | 30.31 | 28.15 | 28.65 | 147,391 | -1.82(-5.97%) |
Apr 18, 2016 | 28.73 | 30.87 | 28.73 | 30.47 | 102,128 | +1.37(+4.71%) |
Apr 15, 2016 | 29.64 | 29.68 | 28.21 | 29.10 | 71,250 | -0.25(-0.85%) |
Apr 14, 2016 | 29.72 | 29.82 | 28.70 | 29.35 | 146,344 | +0.10(+0.34%) |
Apr 13, 2016 | 28.35 | 29.46 | 27.95 | 29.25 | 219,960 | +1.54(+5.56%) |
Apr 12, 2016 | 26.64 | 27.88 | 26.06 | 27.71 | 180,421 | +0.89(+3.32%) |
Apr 11, 2016 | 28.65 | 28.77 | 26.50 | 26.82 | 217,330 | -1.38(-4.89%) |
Apr 08, 2016 | 30.14 | 30.26 | 27.41 | 28.20 | 332,423 | -1.06(-3.62%) |
Apr 07, 2016 | 30.38 | 31.47 | 28.72 | 29.26 | 519,386 | -1.62(-5.25%) |
Apr 06, 2016 | 26.38 | 30.88 | 26.34 | 30.88 | 635,826 | +4.75(+18.18%) |
Apr 05, 2016 | 25.81 | 27.12 | 25.46 | 26.13 | 352,946 | -0.32(-1.21%) |
Apr 04, 2016 | 25.91 | 27.63 | 25.86 | 26.45 | 472,500 | +0.69(+2.68%) |
Apr 01, 2016 | 23.40 | 25.89 | 22.87 | 25.76 | 461,178 | +2.08(+8.78%) |
Mar 31, 2016 | 22.59 | 24.52 | 22.41 | 23.68 | 354,528 | +1.44(+6.47%) |
Mar 30, 2016 | 23.18 | 24.20 | 21.89 | 22.24 | 298,528 | -0.38(-1.68%) |
Mar 29, 2016 | 21.15 | 22.68 | 20.22 | 22.62 | 267,301 | +1.15(+5.36%) |
Mar 28, 2016 | 22.79 | 23.00 | 21.36 | 21.47 | 159,797 | -0.89(-3.98%) |
Mar 24, 2016 | 21.66 | 22.36 | 22.36 | 22.36 | 196,800 | +0.31(+1.41%) |
Mar 23, 2016 | 24.15 | 24.75 | 21.98 | 22.05 | 258,966 | -2.39(-9.78%) |
Mar 22, 2016 | 22.46 | 24.74 | 22.35 | 24.44 | 371,408 | +1.65(+7.24%) |
Mar 21, 2016 | 21.10 | 23.11 | 21.10 | 22.79 | 265,295 | +1.36(+6.35%) |
Mar 18, 2016 | 20.48 | 21.78 | 19.88 | 21.43 | 370,515 | +1.06(+5.20%) |
Mar 17, 2016 | 20.89 | 21.19 | 19.05 | 20.37 | 373,393 | -0.81(-3.82%) |
Mar 16, 2016 | 21.56 | 22.49 | 20.30 | 21.18 | 313,887 | -0.33(-1.51%) |
Mar 15, 2016 | 23.55 | 23.66 | 21.24 | 21.51 | 360,298 | -2.81(-11.57%) |
Mar 14, 2016 | 24.17 | 24.84 | 24.14 | 24.32 | 69,849 | -0.12(-0.49%) |
Mar 11, 2016 | 23.36 | 24.47 | 22.98 | 24.44 | 200,797 | +1.85(+8.19%) |
Mar 10, 2016 | 23.42 | 24.50 | 21.90 | 22.59 | 251,967 | -0.59(-2.55%) |
Mar 09, 2016 | 24.30 | 24.40 | 22.21 | 23.18 | 274,551 | -0.84(-3.50%) |
Mar 08, 2016 | 26.62 | 26.62 | 23.82 | 24.02 | 231,112 | -2.79(-10.41%) |
Mar 07, 2016 | 24.64 | 27.50 | 24.48 | 26.81 | 253,694 | +1.77(+7.07%) |
Mar 04, 2016 | 25.44 | 26.25 | 24.50 | 25.04 | 356,612 | -0.28(-1.11%) |
Mar 03, 2016 | 26.36 | 26.40 | 24.92 | 25.32 | 240,958 | -1.08(-4.09%) |
Mar 02, 2016 | 25.61 | 26.82 | 25.39 | 26.40 | 375,810 | +0.79(+3.08%) |