Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.80 | 21.80 | 20.80 | 21.50 | 11,323 | +0.90(+4.37%) |
May 27, 2016 | 20.30 | 20.60 | 20.60 | 20.60 | 18,420 | +0.40(+1.98%) |
May 26, 2016 | 22.40 | 22.50 | 20.10 | 20.20 | 17,775 | -1.50(-6.91%) |
May 25, 2016 | 21.10 | 22.00 | 20.70 | 21.70 | 18,512 | +1.00(+4.83%) |
May 24, 2016 | 20.50 | 21.40 | 20.50 | 20.70 | 19,643 | +0.20(+0.98%) |
May 23, 2016 | 19.50 | 20.90 | 19.50 | 20.50 | 21,411 | +1.30(+6.77%) |
May 20, 2016 | 18.50 | 19.50 | 18.50 | 19.20 | 10,037 | +0.70(+3.78%) |
May 19, 2016 | 18.80 | 19.90 | 18.40 | 18.50 | 12,501 | -0.70(-3.65%) |
May 18, 2016 | 18.90 | 19.50 | 18.90 | 19.20 | 16,568 | +0.10(+0.52%) |
May 17, 2016 | 18.30 | 20.00 | 18.30 | 19.10 | 28,659 | +0.60(+3.24%) |
May 16, 2016 | 20.00 | 20.50 | 18.10 | 18.50 | 41,473 | -1.70(-8.42%) |
May 13, 2016 | 20.10 | 22.60 | 19.39 | 20.20 | 32,876 | -0.30(-1.46%) |
May 12, 2016 | 22.40 | 22.50 | 20.30 | 20.50 | 26,984 | -1.60(-7.24%) |
May 11, 2016 | 23.70 | 24.10 | 21.50 | 22.10 | 44,187 | -1.80(-7.53%) |
May 10, 2016 | 24.20 | 24.40 | 23.30 | 23.90 | 11,108 | +0.20(+0.84%) |
May 09, 2016 | 23.50 | 24.00 | 23.00 | 23.70 | 11,493 | -0.10(-0.42%) |
May 06, 2016 | 24.00 | 24.50 | 23.60 | 23.80 | 8,453 | +0.00(+0.00%) |
May 05, 2016 | 25.50 | 25.70 | 23.60 | 23.80 | 12,859 | -1.20(-4.80%) |
May 04, 2016 | 24.90 | 25.20 | 24.00 | 25.00 | 12,015 | +0.00(+0.00%) |
May 03, 2016 | 26.20 | 26.30 | 24.70 | 25.00 | 13,159 | -1.00(-3.85%) |
May 02, 2016 | 24.40 | 26.20 | 23.80 | 26.00 | 36,492 | +1.40(+5.69%) |
Apr 29, 2016 | 25.20 | 26.00 | 24.50 | 24.60 | 11,153 | -1.00(-3.91%) |
Apr 28, 2016 | 26.00 | 26.10 | 25.40 | 25.60 | 16,060 | -0.30(-1.16%) |
Apr 27, 2016 | 25.10 | 26.40 | 25.07 | 25.90 | 12,215 | +0.90(+3.60%) |
Apr 26, 2016 | 23.30 | 25.40 | 23.20 | 25.00 | 21,251 | +0.80(+3.31%) |
Apr 25, 2016 | 25.00 | 25.00 | 24.10 | 24.20 | 16,791 | -0.90(-3.59%) |
Apr 22, 2016 | 25.10 | 26.10 | 24.80 | 25.10 | 11,233 | -0.50(-1.95%) |
Apr 21, 2016 | 26.40 | 26.40 | 25.00 | 25.60 | 13,755 | -0.80(-3.03%) |
Apr 20, 2016 | 25.60 | 26.60 | 25.20 | 26.40 | 26,244 | +0.80(+3.12%) |
Apr 19, 2016 | 24.80 | 26.20 | 24.50 | 25.60 | 17,470 | +0.60(+2.40%) |
Apr 18, 2016 | 25.00 | 25.30 | 24.10 | 25.00 | 19,705 | -0.50(-1.96%) |
Apr 15, 2016 | 25.30 | 25.80 | 24.40 | 25.50 | 16,361 | +0.40(+1.59%) |
Apr 14, 2016 | 25.60 | 26.00 | 24.80 | 25.10 | 10,427 | -0.60(-2.33%) |
Apr 13, 2016 | 25.00 | 26.10 | 24.60 | 25.70 | 31,825 | +0.50(+1.98%) |
Apr 12, 2016 | 23.90 | 25.70 | 23.50 | 25.20 | 26,944 | +1.20(+5.00%) |
Apr 11, 2016 | 24.80 | 24.80 | 22.90 | 24.00 | 18,140 | +0.90(+3.90%) |
Apr 08, 2016 | 23.50 | 24.50 | 23.00 | 23.10 | 17,550 | -0.10(-0.43%) |
Apr 07, 2016 | 22.90 | 23.25 | 22.60 | 23.20 | 9,964 | +0.30(+1.31%) |
Apr 06, 2016 | 23.00 | 23.50 | 22.10 | 22.90 | 17,637 | +0.10(+0.44%) |
Apr 05, 2016 | 23.10 | 23.49 | 22.30 | 22.80 | 15,824 | -0.75(-3.18%) |
Apr 04, 2016 | 21.10 | 24.50 | 21.00 | 23.55 | 47,467 | +1.85(+8.53%) |
Apr 01, 2016 | 25.60 | 26.00 | 21.30 | 21.70 | 87,321 | -4.40(-16.86%) |
Mar 31, 2016 | 27.30 | 27.70 | 25.80 | 26.10 | 35,666 | -1.10(-4.04%) |
Mar 30, 2016 | 29.00 | 29.00 | 27.10 | 27.20 | 27,131 | -1.90(-6.53%) |
Mar 29, 2016 | 28.20 | 29.50 | 27.20 | 29.10 | 21,561 | +0.50(+1.75%) |
Mar 28, 2016 | 28.50 | 29.50 | 27.15 | 28.60 | 19,562 | +0.70(+2.51%) |
Mar 24, 2016 | 26.30 | 27.90 | 27.90 | 27.90 | 40,800 | +1.20(+4.49%) |
Mar 23, 2016 | 28.10 | 28.40 | 26.00 | 26.70 | 33,939 | -2.00(-6.97%) |
Mar 22, 2016 | 28.50 | 28.80 | 27.00 | 28.70 | 15,737 | -0.20(-0.69%) |
Mar 21, 2016 | 30.10 | 30.30 | 26.80 | 28.90 | 54,162 | -1.20(-3.99%) |
Mar 18, 2016 | 30.90 | 30.90 | 28.90 | 30.10 | 45,993 | +0.00(+0.00%) |
Mar 17, 2016 | 28.40 | 30.70 | 28.40 | 30.10 | 62,639 | +1.70(+5.99%) |
Mar 16, 2016 | 27.60 | 28.50 | 27.10 | 28.40 | 15,217 | +0.70(+2.53%) |
Mar 15, 2016 | 28.60 | 28.60 | 26.60 | 27.70 | 27,875 | -0.90(-3.15%) |
Mar 14, 2016 | 27.80 | 29.00 | 27.80 | 28.60 | 24,198 | +0.90(+3.25%) |
Mar 11, 2016 | 27.40 | 27.80 | 26.50 | 27.70 | 22,903 | +1.50(+5.73%) |
Mar 10, 2016 | 27.60 | 27.70 | 25.85 | 26.20 | 15,348 | -1.30(-4.73%) |
Mar 09, 2016 | 26.30 | 28.00 | 26.30 | 27.50 | 21,962 | +1.30(+4.96%) |
Mar 08, 2016 | 27.70 | 28.46 | 25.80 | 26.20 | 34,012 | -1.80(-6.43%) |
Mar 07, 2016 | 25.10 | 30.00 | 25.00 | 28.00 | 85,055 | +3.00(+12.00%) |
Mar 04, 2016 | 25.60 | 27.09 | 25.00 | 25.00 | 48,801 | -0.50(-1.96%) |
Mar 03, 2016 | 23.00 | 27.40 | 22.40 | 25.50 | 122,930 | +2.90(+12.83%) |
Mar 02, 2016 | 19.80 | 22.70 | 19.62 | 22.60 | 79,222 | +2.90(+14.72%) |