Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.41 | 25.41 | 25.10 | 25.34 | 217,329 | +0.06(+0.22%) |
May 27, 2016 | 24.68 | 25.29 | 25.29 | 25.29 | 159,542 | +0.56(+2.25%) |
May 26, 2016 | 25.37 | 25.37 | 24.71 | 24.73 | 156,062 | -0.54(-2.12%) |
May 25, 2016 | 25.00 | 25.47 | 25.00 | 25.27 | 334,758 | +0.31(+1.24%) |
May 24, 2016 | 24.48 | 25.06 | 24.34 | 24.96 | 233,288 | +0.62(+2.55%) |
May 23, 2016 | 24.39 | 24.71 | 24.23 | 24.34 | 148,240 | -0.07(-0.27%) |
May 20, 2016 | 24.17 | 24.66 | 24.17 | 24.40 | 200,963 | +0.39(+1.61%) |
May 19, 2016 | 24.23 | 24.70 | 23.55 | 24.02 | 230,584 | -0.43(-1.77%) |
May 18, 2016 | 23.54 | 24.48 | 23.47 | 24.45 | 355,932 | +1.48(+6.43%) |
May 17, 2016 | 22.91 | 23.44 | 22.82 | 22.97 | 487,627 | -0.02(-0.08%) |
May 16, 2016 | 22.59 | 23.35 | 22.59 | 22.99 | 243,437 | +0.55(+2.43%) |
May 13, 2016 | 22.79 | 23.18 | 22.37 | 22.44 | 192,575 | -0.42(-1.85%) |
May 12, 2016 | 23.18 | 23.34 | 22.55 | 22.87 | 210,040 | -0.16(-0.69%) |
May 11, 2016 | 22.97 | 23.30 | 22.84 | 23.03 | 197,494 | -0.03(-0.12%) |
May 10, 2016 | 22.62 | 23.18 | 22.50 | 23.06 | 192,899 | +0.58(+2.60%) |
May 09, 2016 | 22.72 | 22.78 | 22.21 | 22.47 | 173,069 | -0.36(-1.57%) |
May 06, 2016 | 22.42 | 22.85 | 22.35 | 22.83 | 300,012 | +0.14(+0.62%) |
May 05, 2016 | 22.58 | 23.24 | 22.45 | 22.69 | 384,918 | +0.20(+0.88%) |
May 04, 2016 | 22.49 | 22.89 | 22.11 | 22.49 | 264,917 | -0.19(-0.83%) |
May 03, 2016 | 22.89 | 23.17 | 22.39 | 22.68 | 180,041 | -0.39(-1.67%) |
May 02, 2016 | 23.33 | 23.33 | 22.81 | 23.07 | 214,406 | -0.15(-0.65%) |
Apr 29, 2016 | 22.98 | 23.47 | 22.59 | 23.22 | 236,508 | +0.18(+0.78%) |
Apr 28, 2016 | 22.94 | 23.37 | 22.94 | 23.04 | 324,962 | +0.02(+0.08%) |
Apr 27, 2016 | 23.22 | 23.46 | 22.89 | 23.02 | 319,435 | -0.31(-1.32%) |
Apr 26, 2016 | 22.97 | 23.53 | 22.83 | 23.33 | 489,016 | +0.58(+2.55%) |
Apr 25, 2016 | 22.93 | 22.96 | 22.06 | 22.75 | 501,023 | -0.19(-0.82%) |
Apr 22, 2016 | 22.58 | 23.04 | 22.41 | 22.93 | 609,633 | +0.43(+1.91%) |
Apr 21, 2016 | 22.09 | 22.57 | 21.02 | 22.50 | 892,840 | +0.74(+3.40%) |
Apr 20, 2016 | 21.38 | 22.09 | 20.26 | 21.76 | 1,308,821 | +2.46(+12.75%) |
Apr 19, 2016 | 18.97 | 19.41 | 18.65 | 19.30 | 620,757 | +0.41(+2.18%) |
Apr 18, 2016 | 18.02 | 18.96 | 17.94 | 18.89 | 403,345 | +0.71(+3.91%) |
Apr 15, 2016 | 18.38 | 18.43 | 17.99 | 18.18 | 256,952 | -0.23(-1.27%) |
Apr 14, 2016 | 18.48 | 18.67 | 18.16 | 18.41 | 292,940 | -0.15(-0.81%) |
Apr 13, 2016 | 17.70 | 18.61 | 17.70 | 18.56 | 442,721 | +1.02(+5.82%) |
Apr 12, 2016 | 17.08 | 17.69 | 17.01 | 17.54 | 604,593 | +0.51(+3.02%) |
Apr 11, 2016 | 16.91 | 17.41 | 16.84 | 17.03 | 500,050 | +0.13(+0.78%) |
Apr 08, 2016 | 17.01 | 17.34 | 16.75 | 16.90 | 453,302 | +0.10(+0.61%) |
Apr 07, 2016 | 17.21 | 17.34 | 16.69 | 16.79 | 178,291 | -0.52(-3.03%) |
Apr 06, 2016 | 17.68 | 17.77 | 17.25 | 17.32 | 407,857 | -0.32(-1.80%) |
Apr 05, 2016 | 17.85 | 18.09 | 17.60 | 17.64 | 219,654 | -0.40(-2.23%) |
Apr 04, 2016 | 18.08 | 18.11 | 17.80 | 18.04 | 286,266 | -0.14(-0.77%) |
Apr 01, 2016 | 18.35 | 18.44 | 17.93 | 18.18 | 211,135 | -0.22(-1.17%) |
Mar 31, 2016 | 17.86 | 18.61 | 17.79 | 18.39 | 655,263 | +0.47(+2.61%) |
Mar 30, 2016 | 17.96 | 18.23 | 17.79 | 17.93 | 305,520 | +0.09(+0.52%) |
Mar 29, 2016 | 17.72 | 17.84 | 17.01 | 17.83 | 375,182 | -0.09(-0.52%) |
Mar 28, 2016 | 18.18 | 18.23 | 17.81 | 17.93 | 153,978 | -0.14(-0.78%) |
Mar 24, 2016 | 18.05 | 18.07 | 18.07 | 18.07 | 157,250 | -0.17(-0.92%) |
Mar 23, 2016 | 18.59 | 18.73 | 18.14 | 18.23 | 247,735 | -0.46(-2.45%) |
Mar 22, 2016 | 18.66 | 18.86 | 18.49 | 18.69 | 140,747 | -0.07(-0.40%) |
Mar 21, 2016 | 19.09 | 19.33 | 18.53 | 18.77 | 197,466 | -0.44(-2.29%) |
Mar 18, 2016 | 18.85 | 19.51 | 18.67 | 19.21 | 810,575 | +0.51(+2.75%) |
Mar 17, 2016 | 17.86 | 18.82 | 17.61 | 18.69 | 313,943 | +0.75(+4.17%) |
Mar 16, 2016 | 17.84 | 18.23 | 17.55 | 17.94 | 225,223 | +0.03(+0.16%) |
Mar 15, 2016 | 17.90 | 18.08 | 17.73 | 17.92 | 158,435 | -0.11(-0.62%) |
Mar 14, 2016 | 18.81 | 18.81 | 17.97 | 18.03 | 151,714 | -0.78(-4.13%) |
Mar 11, 2016 | 18.51 | 18.82 | 18.25 | 18.81 | 195,302 | +0.56(+3.08%) |
Mar 10, 2016 | 18.05 | 18.39 | 17.75 | 18.24 | 191,302 | +0.32(+1.78%) |
Mar 09, 2016 | 18.26 | 18.26 | 17.78 | 17.93 | 157,083 | -0.17(-0.93%) |
Mar 08, 2016 | 18.52 | 18.63 | 18.07 | 18.09 | 280,031 | -0.58(-3.11%) |
Mar 07, 2016 | 18.49 | 18.72 | 18.37 | 18.67 | 252,038 | +0.11(+0.61%) |
Mar 04, 2016 | 18.33 | 19.03 | 18.23 | 18.56 | 353,926 | +0.28(+1.54%) |
Mar 03, 2016 | 17.63 | 18.29 | 17.63 | 18.28 | 408,006 | +0.65(+3.66%) |
Mar 02, 2016 | 17.50 | 17.89 | 16.57 | 17.64 | 442,299 | +0.08(+0.48%) |