Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.92 | 27.92 | 27.18 | 27.25 | 160,146 | -0.52(-1.87%) |
May 27, 2016 | 27.47 | 27.77 | 27.77 | 27.77 | 87,000 | +0.41(+1.50%) |
May 26, 2016 | 27.87 | 27.87 | 26.60 | 27.36 | 85,740 | -0.52(-1.87%) |
May 25, 2016 | 27.09 | 28.62 | 27.09 | 27.88 | 171,674 | +0.55(+2.01%) |
May 24, 2016 | 26.74 | 27.55 | 26.03 | 27.33 | 274,388 | +0.61(+2.28%) |
May 23, 2016 | 25.79 | 26.95 | 25.75 | 26.72 | 92,962 | +1.17(+4.58%) |
May 20, 2016 | 25.69 | 26.18 | 25.36 | 25.55 | 150,431 | +0.05(+0.20%) |
May 19, 2016 | 26.12 | 26.32 | 25.33 | 25.50 | 70,693 | -0.92(-3.48%) |
May 18, 2016 | 26.53 | 27.17 | 26.01 | 26.42 | 78,048 | -0.09(-0.34%) |
May 17, 2016 | 26.54 | 26.96 | 26.25 | 26.51 | 160,994 | -0.26(-0.97%) |
May 16, 2016 | 26.75 | 27.21 | 26.69 | 26.77 | 132,831 | -0.03(-0.11%) |
May 13, 2016 | 26.99 | 27.39 | 26.25 | 26.80 | 960,708 | -2.33(-8.00%) |
May 12, 2016 | 28.84 | 29.24 | 27.94 | 29.13 | 51,358 | +0.28(+0.97%) |
May 11, 2016 | 29.30 | 29.30 | 28.58 | 28.85 | 47,557 | -0.25(-0.86%) |
May 10, 2016 | 28.60 | 29.20 | 28.35 | 29.10 | 49,828 | +0.58(+2.03%) |
May 09, 2016 | 27.40 | 29.00 | 27.15 | 28.52 | 107,741 | +1.21(+4.43%) |
May 06, 2016 | 25.20 | 27.32 | 25.08 | 27.31 | 179,073 | +3.12(+12.90%) |
May 05, 2016 | 25.74 | 25.76 | 24.03 | 24.19 | 83,234 | -1.55(-6.02%) |
May 04, 2016 | 25.50 | 25.91 | 25.07 | 25.74 | 44,685 | +0.47(+1.86%) |
May 03, 2016 | 25.70 | 25.74 | 25.09 | 25.27 | 45,571 | -0.65(-2.51%) |
May 02, 2016 | 24.90 | 26.04 | 24.86 | 25.92 | 46,065 | +1.09(+4.39%) |
Apr 29, 2016 | 25.02 | 25.14 | 24.45 | 24.83 | 65,537 | -0.31(-1.23%) |
Apr 28, 2016 | 26.56 | 26.75 | 25.01 | 25.14 | 84,039 | -1.42(-5.35%) |
Apr 27, 2016 | 25.99 | 26.85 | 25.99 | 26.56 | 38,800 | +0.58(+2.23%) |
Apr 26, 2016 | 25.46 | 26.12 | 25.03 | 25.98 | 50,078 | +0.58(+2.28%) |
Apr 25, 2016 | 25.93 | 25.96 | 25.37 | 25.40 | 47,540 | -0.38(-1.47%) |
Apr 22, 2016 | 24.96 | 25.90 | 24.81 | 25.78 | 80,053 | +1.23(+5.01%) |
Apr 21, 2016 | 26.73 | 26.89 | 24.21 | 24.55 | 158,532 | -2.08(-7.81%) |
Apr 20, 2016 | 27.75 | 28.00 | 26.55 | 26.63 | 88,963 | -1.37(-4.89%) |
Apr 19, 2016 | 27.51 | 28.66 | 27.40 | 28.00 | 118,867 | +0.60(+2.19%) |
Apr 18, 2016 | 26.62 | 27.50 | 26.62 | 27.40 | 54,531 | +0.83(+3.12%) |
Apr 15, 2016 | 26.54 | 26.76 | 26.01 | 26.57 | 20,264 | +0.07(+0.26%) |
Apr 14, 2016 | 26.78 | 26.93 | 26.34 | 26.50 | 31,250 | -0.50(-1.85%) |
Apr 13, 2016 | 26.65 | 27.30 | 26.23 | 27.00 | 62,138 | +0.36(+1.35%) |
Apr 12, 2016 | 26.80 | 27.50 | 26.43 | 26.64 | 31,021 | -0.07(-0.26%) |
Apr 11, 2016 | 26.27 | 26.82 | 26.25 | 26.71 | 50,353 | +0.46(+1.75%) |
Apr 08, 2016 | 26.43 | 26.71 | 25.87 | 26.25 | 34,116 | +0.23(+0.88%) |
Apr 07, 2016 | 26.27 | 26.61 | 25.75 | 26.02 | 43,726 | -0.41(-1.55%) |
Apr 06, 2016 | 26.00 | 26.60 | 25.90 | 26.43 | 35,833 | +0.59(+2.28%) |
Apr 05, 2016 | 25.50 | 26.43 | 25.50 | 25.84 | 52,548 | +0.20(+0.78%) |
Apr 04, 2016 | 27.50 | 27.63 | 25.35 | 25.64 | 90,437 | -1.98(-7.17%) |
Apr 01, 2016 | 26.55 | 28.00 | 26.40 | 27.62 | 80,024 | +0.79(+2.94%) |
Mar 31, 2016 | 26.82 | 27.49 | 26.75 | 26.83 | 97,605 | +0.02(+0.07%) |
Mar 30, 2016 | 26.90 | 27.36 | 26.80 | 26.81 | 54,098 | +0.18(+0.68%) |
Mar 29, 2016 | 26.50 | 26.80 | 26.19 | 26.63 | 81,780 | +0.21(+0.79%) |
Mar 28, 2016 | 25.18 | 26.55 | 25.18 | 26.42 | 54,322 | +1.59(+6.40%) |
Mar 24, 2016 | 25.50 | 24.83 | 24.83 | 24.83 | 62,500 | -0.86(-3.35%) |
Mar 23, 2016 | 26.17 | 26.17 | 25.34 | 25.69 | 51,374 | -0.56(-2.13%) |
Mar 22, 2016 | 26.80 | 26.80 | 26.20 | 26.25 | 30,879 | -0.55(-2.05%) |
Mar 21, 2016 | 26.21 | 26.88 | 26.12 | 26.80 | 84,803 | +0.82(+3.16%) |
Mar 18, 2016 | 25.13 | 26.23 | 25.09 | 25.98 | 76,285 | +0.89(+3.55%) |
Mar 17, 2016 | 24.48 | 25.18 | 24.13 | 25.09 | 44,953 | +0.56(+2.28%) |
Mar 16, 2016 | 24.89 | 25.49 | 23.79 | 24.53 | 72,859 | -0.62(-2.47%) |
Mar 15, 2016 | 25.00 | 25.38 | 24.72 | 25.15 | 32,460 | -0.24(-0.95%) |
Mar 14, 2016 | 23.63 | 25.94 | 23.06 | 25.39 | 99,406 | +1.89(+8.04%) |
Mar 11, 2016 | 23.50 | 24.08 | 23.00 | 23.50 | 106,727 | +1.42(+6.43%) |
Mar 10, 2016 | 22.65 | 22.77 | 21.97 | 22.08 | 36,207 | -0.47(-2.08%) |
Mar 09, 2016 | 22.90 | 22.97 | 22.50 | 22.55 | 13,332 | -0.17(-0.75%) |
Mar 08, 2016 | 23.60 | 23.60 | 22.71 | 22.72 | 29,215 | -0.92(-3.89%) |
Mar 07, 2016 | 22.99 | 23.83 | 22.83 | 23.64 | 38,490 | +0.78(+3.41%) |
Mar 04, 2016 | 22.57 | 22.94 | 22.28 | 22.86 | 22,824 | +0.37(+1.65%) |
Mar 03, 2016 | 22.46 | 22.66 | 22.20 | 22.49 | 50,181 | +0.34(+1.53%) |
Mar 02, 2016 | 22.35 | 22.48 | 21.83 | 22.15 | 28,041 | -0.24(-1.07%) |