Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.10 | 26.10 | 25.81 | 25.81 | 1,696 | +0.28(+1.11%) |
May 27, 2016 | 25.53 | 25.53 | 25.53 | 0 | -0.06(-0.25%) | |
May 26, 2016 | 25.98 | 25.98 | 25.59 | 25.59 | 715 | -0.39(-1.51%) |
May 25, 2016 | 25.94 | 26.06 | 25.94 | 25.99 | 2,996 | +0.01(+0.03%) |
May 24, 2016 | 25.88 | 25.98 | 25.88 | 25.98 | 440 | -0.10(-0.38%) |
May 20, 2016 | 26.08 | 26.08 | 26.08 | 0 | +0.59(+2.31%) | |
May 19, 2016 | 22.87 | 25.69 | 22.87 | 25.49 | 1,112 | +0.15(+0.59%) |
May 18, 2016 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | -0.57(-2.20%) |
May 17, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 712 | +0.09(+0.34%) |
May 16, 2016 | 25.85 | 26.00 | 25.82 | 25.82 | 2,867 | -0.04(-0.14%) |
May 13, 2016 | 25.86 | 25.86 | 25.86 | 25.86 | 2,225 | -0.04(-0.16%) |
May 11, 2016 | 25.90 | 25.90 | 25.90 | 68 | +0.81(+3.23%) | |
May 10, 2016 | 24.75 | 25.09 | 24.75 | 25.09 | 1,779 | +1.08(+4.48%) |
May 09, 2016 | 23.94 | 24.01 | 23.94 | 24.01 | 1,180 | +0.67(+2.89%) |
May 06, 2016 | 22.23 | 23.34 | 22.23 | 23.34 | 2,295 | +1.30(+5.90%) |
May 05, 2016 | 21.88 | 22.06 | 21.88 | 22.04 | 510 | -0.06(-0.25%) |
May 03, 2016 | 22.10 | 22.10 | 22.10 | 113 | -0.29(-1.32%) | |
May 02, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 140 | -0.00(-0.01%) |
Apr 29, 2016 | 22.55 | 22.64 | 22.21 | 22.39 | 4,811 | -0.14(-0.61%) |
Apr 28, 2016 | 22.60 | 22.60 | 22.53 | 22.53 | 305 | +1.01(+4.70%) |
Apr 25, 2016 | 21.52 | 21.52 | 21.52 | 145 | -0.98(-4.34%) | |
Apr 22, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 215 | +0.39(+1.74%) |
Apr 21, 2016 | 22.44 | 22.44 | 22.11 | 22.11 | 450 | -0.19(-0.86%) |
Apr 19, 2016 | 22.30 | 22.30 | 22.30 | 96 | +0.34(+1.57%) | |
Apr 18, 2016 | 22.00 | 22.00 | 21.96 | 21.96 | 3,589 | +0.26(+1.18%) |
Apr 15, 2016 | 21.04 | 21.70 | 21.04 | 21.70 | 350 | +0.50(+2.36%) |
Apr 14, 2016 | 21.15 | 21.29 | 21.15 | 21.20 | 5,597 | +0.03(+0.16%) |
Apr 13, 2016 | 21.47 | 21.52 | 21.17 | 21.17 | 3,371 | -0.59(-2.73%) |
Apr 12, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 595 | +0.46(+2.16%) |
Apr 07, 2016 | 21.30 | 21.30 | 21.30 | 0 | -0.88(-3.98%) | |
Apr 06, 2016 | 21.90 | 22.18 | 21.90 | 22.18 | 755 | +0.32(+1.48%) |
Apr 01, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.37(-1.68%) | |
Mar 31, 2016 | 22.20 | 22.25 | 22.20 | 22.23 | 1,193 | +1.07(+5.07%) |
Mar 29, 2016 | 21.16 | 21.16 | 21.16 | 118 | +0.54(+2.62%) | |
Mar 24, 2016 | 20.62 | 20.62 | 20.62 | 134 | -0.06(-0.31%) | |
Mar 23, 2016 | 20.96 | 20.98 | 20.68 | 20.68 | 1,723 | -0.24(-1.15%) |
Mar 22, 2016 | 20.89 | 21.09 | 20.82 | 20.92 | 1,326 | +0.29(+1.38%) |
Mar 21, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 398 | -0.15(-0.73%) |
Mar 18, 2016 | 21.57 | 21.57 | 20.79 | 20.79 | 600 | -0.51(-2.39%) |
Mar 17, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 510 | +1.08(+5.36%) |
Mar 16, 2016 | 19.93 | 20.22 | 19.93 | 20.22 | 1,055 | +0.55(+2.80%) |
Mar 15, 2016 | 20.00 | 20.00 | 19.67 | 19.67 | 4,375 | -0.48(-2.40%) |
Mar 14, 2016 | 20.11 | 20.17 | 20.11 | 20.15 | 449 | -1.38(-6.39%) |
Mar 11, 2016 | 21.44 | 21.53 | 21.44 | 21.53 | 277 | +0.44(+2.06%) |
Mar 10, 2016 | 21.25 | 21.25 | 21.01 | 21.09 | 1,495 | -0.16(-0.75%) |
Mar 09, 2016 | 22.26 | 22.26 | 21.25 | 21.25 | 390 | -2.06(-8.84%) |
Mar 07, 2016 | 23.31 | 23.31 | 23.31 | 3 | +1.29(+5.84%) | |
Mar 04, 2016 | 22.27 | 22.32 | 22.02 | 22.02 | 5,582 | +0.10(+0.46%) |
Mar 03, 2016 | 21.93 | 22.11 | 21.92 | 21.92 | 666 | +0.22(+1.01%) |
Mar 02, 2016 | 22.10 | 22.10 | 21.65 | 21.70 | 571 | -1.27(-5.53%) |