Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.98 | 26.48 | 25.73 | 25.92 | 62,357 | +0.27(+1.05%) |
May 30, 2016 | 25.77 | 26.00 | 25.58 | 25.65 | 13,334 | -0.25(-0.97%) |
May 27, 2016 | 26.00 | 26.26 | 25.81 | 25.90 | 38,751 | +0.10(+0.39%) |
May 26, 2016 | 25.81 | 26.13 | 25.63 | 25.80 | 37,535 | +0.00(+0.00%) |
May 25, 2016 | 26.16 | 26.50 | 25.76 | 25.80 | 54,250 | -0.10(-0.39%) |
May 24, 2016 | 25.38 | 26.10 | 25.30 | 25.90 | 79,558 | +0.63(+2.49%) |
May 20, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.58(+2.35%) | |
May 19, 2016 | 24.59 | 25.41 | 24.48 | 24.69 | 55,742 | +0.06(+0.24%) |
May 18, 2016 | 24.50 | 25.05 | 24.49 | 24.63 | 55,491 | +0.06(+0.24%) |
May 17, 2016 | 24.59 | 25.07 | 24.20 | 24.57 | 64,046 | -0.16(-0.65%) |
May 16, 2016 | 23.53 | 25.24 | 23.53 | 24.73 | 89,539 | +1.08(+4.57%) |
May 13, 2016 | 23.76 | 24.30 | 23.58 | 23.65 | 51,381 | +0.04(+0.17%) |
May 12, 2016 | 23.66 | 24.06 | 23.33 | 23.61 | 51,271 | +0.01(+0.04%) |
May 11, 2016 | 23.64 | 23.68 | 23.00 | 23.60 | 104,095 | +0.14(+0.60%) |
May 10, 2016 | 23.04 | 23.61 | 22.99 | 23.46 | 68,201 | +0.41(+1.78%) |
May 09, 2016 | 22.97 | 23.70 | 22.81 | 23.05 | 113,307 | +0.06(+0.26%) |
May 06, 2016 | 20.31 | 24.50 | 20.31 | 22.99 | 329,864 | +4.16(+22.09%) |
May 05, 2016 | 19.22 | 19.64 | 18.72 | 18.83 | 50,472 | -0.49(-2.54%) |
May 04, 2016 | 19.23 | 20.06 | 19.09 | 19.32 | 48,494 | -0.22(-1.13%) |
May 03, 2016 | 20.21 | 20.29 | 19.43 | 19.54 | 56,358 | -0.83(-4.07%) |
May 02, 2016 | 20.58 | 20.60 | 20.00 | 20.37 | 37,164 | +0.10(+0.49%) |
Apr 29, 2016 | 20.05 | 20.40 | 19.82 | 20.27 | 55,155 | +0.08(+0.40%) |
Apr 28, 2016 | 20.25 | 20.67 | 20.09 | 20.19 | 35,475 | -0.10(-0.49%) |
Apr 27, 2016 | 19.88 | 20.42 | 19.88 | 20.29 | 30,158 | +0.00(+0.00%) |
Apr 26, 2016 | 20.59 | 20.78 | 20.20 | 20.29 | 46,846 | +0.03(+0.15%) |
Apr 25, 2016 | 20.54 | 20.58 | 20.00 | 20.26 | 33,146 | -0.21(-1.03%) |
Apr 22, 2016 | 20.29 | 20.68 | 20.20 | 20.47 | 29,453 | +0.51(+2.56%) |
Apr 21, 2016 | 20.37 | 20.61 | 19.75 | 19.96 | 33,260 | -0.40(-1.96%) |
Apr 20, 2016 | 20.23 | 20.54 | 20.15 | 20.36 | 53,929 | +0.17(+0.84%) |
Apr 19, 2016 | 20.09 | 20.24 | 19.81 | 20.19 | 27,303 | +0.32(+1.61%) |
Apr 18, 2016 | 19.85 | 20.18 | 19.58 | 19.87 | 33,491 | -0.05(-0.25%) |
Apr 15, 2016 | 20.21 | 20.40 | 19.84 | 19.92 | 38,360 | -0.45(-2.21%) |
Apr 14, 2016 | 19.93 | 20.54 | 19.80 | 20.37 | 64,716 | +0.44(+2.21%) |
Apr 13, 2016 | 19.40 | 19.97 | 19.40 | 19.93 | 54,409 | +0.85(+4.45%) |
Apr 12, 2016 | 19.82 | 19.82 | 18.89 | 19.08 | 47,459 | -0.48(-2.45%) |
Apr 11, 2016 | 19.54 | 19.97 | 19.38 | 19.56 | 76,268 | +0.18(+0.93%) |
Apr 08, 2016 | 19.05 | 19.39 | 18.83 | 19.38 | 100,823 | +0.59(+3.14%) |
Apr 07, 2016 | 18.89 | 18.96 | 18.38 | 18.79 | 71,899 | -0.15(-0.79%) |
Apr 06, 2016 | 18.87 | 19.24 | 18.75 | 18.94 | 98,261 | +0.18(+0.96%) |
Apr 05, 2016 | 18.25 | 18.82 | 18.16 | 18.76 | 46,305 | +0.44(+2.40%) |
Apr 04, 2016 | 18.62 | 18.68 | 18.26 | 18.32 | 16,277 | -0.28(-1.51%) |
Apr 01, 2016 | 18.54 | 18.93 | 18.54 | 18.60 | 40,283 | -0.29(-1.54%) |
Mar 31, 2016 | 18.86 | 19.07 | 18.37 | 18.89 | 40,136 | +0.11(+0.59%) |
Mar 30, 2016 | 18.15 | 19.02 | 18.15 | 18.78 | 100,551 | +0.49(+2.68%) |
Mar 29, 2016 | 17.46 | 18.45 | 17.21 | 18.29 | 64,574 | +0.76(+4.34%) |
Mar 28, 2016 | 17.81 | 17.81 | 17.41 | 17.53 | 42,805 | -0.32(-1.79%) |
Mar 24, 2016 | 17.85 | 17.85 | 17.85 | 0 | +0.32(+1.83%) | |
Mar 23, 2016 | 18.19 | 18.19 | 17.52 | 17.53 | 44,327 | -0.61(-3.36%) |
Mar 22, 2016 | 18.00 | 18.25 | 17.73 | 18.14 | 42,247 | +0.14(+0.78%) |
Mar 21, 2016 | 18.61 | 18.61 | 17.98 | 18.00 | 45,273 | -0.47(-2.54%) |
Mar 18, 2016 | 18.71 | 18.84 | 18.34 | 18.47 | 71,184 | -0.13(-0.70%) |
Mar 17, 2016 | 18.63 | 18.83 | 18.28 | 18.60 | 51,051 | +0.02(+0.11%) |
Mar 16, 2016 | 17.79 | 18.65 | 17.79 | 18.58 | 70,853 | +0.71(+3.97%) |
Mar 15, 2016 | 18.31 | 18.38 | 17.65 | 17.87 | 75,563 | -0.68(-3.67%) |
Mar 14, 2016 | 18.47 | 18.92 | 18.42 | 18.55 | 35,218 | -0.05(-0.27%) |
Mar 11, 2016 | 18.16 | 18.69 | 17.93 | 18.60 | 55,198 | +0.64(+3.56%) |
Mar 10, 2016 | 18.40 | 18.40 | 17.85 | 17.96 | 33,147 | -0.24(-1.32%) |
Mar 09, 2016 | 18.53 | 18.61 | 17.98 | 18.20 | 60,767 | -0.15(-0.82%) |
Mar 08, 2016 | 19.11 | 19.11 | 18.33 | 18.35 | 47,923 | -0.83(-4.33%) |
Mar 07, 2016 | 18.47 | 19.50 | 18.30 | 19.18 | 75,674 | +0.69(+3.73%) |
Mar 04, 2016 | 19.09 | 19.23 | 18.36 | 18.49 | 87,694 | -0.45(-2.38%) |
Mar 03, 2016 | 18.06 | 19.00 | 18.02 | 18.94 | 91,359 | +0.88(+4.87%) |
Mar 02, 2016 | 18.02 | 18.42 | 17.87 | 18.06 | 23,830 | +0.06(+0.33%) |