Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.50 | 29.00 | 26.50 | 29.00 | 25,769 | +1.10(+3.94%) |
May 27, 2016 | 29.70 | 27.90 | 27.90 | 27.90 | 24,790 | -1.40(-4.78%) |
May 26, 2016 | 29.20 | 29.85 | 28.60 | 29.30 | 25,025 | +0.00(+0.00%) |
May 25, 2016 | 28.50 | 29.90 | 28.50 | 29.30 | 25,404 | +0.60(+2.09%) |
May 24, 2016 | 29.00 | 29.90 | 28.50 | 28.70 | 32,212 | -2.20(-7.12%) |
May 23, 2016 | 29.10 | 30.90 | 28.70 | 30.90 | 26,265 | +2.00(+6.92%) |
May 20, 2016 | 28.40 | 29.20 | 28.40 | 28.90 | 23,522 | +0.20(+0.70%) |
May 19, 2016 | 27.90 | 28.80 | 27.80 | 28.70 | 22,688 | -0.30(-1.03%) |
May 18, 2016 | 29.30 | 29.90 | 28.20 | 29.00 | 25,706 | -0.90(-3.01%) |
May 17, 2016 | 29.40 | 30.40 | 29.10 | 29.90 | 24,580 | +0.40(+1.36%) |
May 16, 2016 | 29.40 | 30.40 | 28.80 | 29.50 | 21,757 | +0.60(+2.08%) |
May 13, 2016 | 29.00 | 29.00 | 28.20 | 28.90 | 15,071 | -0.10(-0.34%) |
May 12, 2016 | 30.00 | 30.10 | 28.10 | 29.00 | 25,233 | -1.00(-3.33%) |
May 11, 2016 | 29.00 | 30.20 | 27.90 | 30.00 | 42,438 | +0.70(+2.39%) |
May 10, 2016 | 28.00 | 29.40 | 27.70 | 29.30 | 18,158 | +1.10(+3.90%) |
May 09, 2016 | 28.60 | 29.30 | 27.80 | 28.20 | 33,936 | -1.80(-6.00%) |
May 06, 2016 | 30.00 | 30.70 | 29.20 | 30.00 | 129,823 | -4.10(-12.02%) |
May 05, 2016 | 34.20 | 36.00 | 32.50 | 34.10 | 24,179 | +0.10(+0.29%) |
May 04, 2016 | 36.30 | 37.10 | 32.00 | 34.00 | 46,919 | -2.00(-5.56%) |
May 03, 2016 | 34.00 | 36.80 | 31.50 | 36.00 | 66,740 | +2.00(+5.88%) |
May 02, 2016 | 33.50 | 34.30 | 33.00 | 34.00 | 28,495 | +0.80(+2.41%) |
Apr 29, 2016 | 34.00 | 34.00 | 31.70 | 33.20 | 48,953 | +0.40(+1.22%) |
Apr 28, 2016 | 34.00 | 34.60 | 32.30 | 32.80 | 47,659 | +0.20(+0.61%) |
Apr 27, 2016 | 30.10 | 33.20 | 29.35 | 32.60 | 30,864 | +2.30(+7.59%) |
Apr 26, 2016 | 30.00 | 30.90 | 28.70 | 30.30 | 23,870 | +0.10(+0.33%) |
Apr 25, 2016 | 31.80 | 31.80 | 29.10 | 30.20 | 39,814 | -1.10(-3.51%) |
Apr 22, 2016 | 31.10 | 32.90 | 30.03 | 31.30 | 37,950 | -0.30(-0.95%) |
Apr 21, 2016 | 35.20 | 35.80 | 31.00 | 31.60 | 57,840 | -2.30(-6.78%) |
Apr 20, 2016 | 32.60 | 38.50 | 32.30 | 33.90 | 174,317 | +1.70(+5.28%) |
Apr 19, 2016 | 27.10 | 32.30 | 27.00 | 32.20 | 128,042 | +5.90(+22.43%) |
Apr 18, 2016 | 26.40 | 27.00 | 24.60 | 26.30 | 56,567 | -0.50(-1.87%) |
Apr 15, 2016 | 27.00 | 27.60 | 25.20 | 26.80 | 65,088 | -0.20(-0.74%) |
Apr 14, 2016 | 31.60 | 31.90 | 26.60 | 27.00 | 124,374 | -6.30(-18.92%) |
Apr 13, 2016 | 34.80 | 35.10 | 32.60 | 33.30 | 42,420 | -2.90(-8.01%) |
Apr 12, 2016 | 35.00 | 36.40 | 33.50 | 36.20 | 22,831 | +1.00(+2.84%) |
Apr 11, 2016 | 37.00 | 37.80 | 34.40 | 35.20 | 45,876 | -1.00(-2.76%) |
Apr 08, 2016 | 37.10 | 37.90 | 35.10 | 36.20 | 19,577 | +0.00(+0.00%) |
Apr 07, 2016 | 36.50 | 37.80 | 35.81 | 36.20 | 18,315 | +0.20(+0.56%) |
Apr 06, 2016 | 35.00 | 36.70 | 33.90 | 36.00 | 19,070 | +0.80(+2.27%) |
Apr 05, 2016 | 36.30 | 37.90 | 35.00 | 35.20 | 23,411 | -1.10(-3.03%) |
Apr 04, 2016 | 39.00 | 39.00 | 36.00 | 36.30 | 21,036 | -2.40(-6.20%) |
Apr 01, 2016 | 37.50 | 39.10 | 35.70 | 38.70 | 31,811 | +0.70(+1.84%) |
Mar 31, 2016 | 39.10 | 40.10 | 37.30 | 38.00 | 26,873 | -0.50(-1.30%) |
Mar 30, 2016 | 39.60 | 40.40 | 36.30 | 38.50 | 53,580 | +0.10(+0.26%) |
Mar 29, 2016 | 35.40 | 38.40 | 35.00 | 38.40 | 44,943 | +2.40(+6.67%) |
Mar 28, 2016 | 37.80 | 38.30 | 34.50 | 36.00 | 37,846 | -0.20(-0.55%) |
Mar 24, 2016 | 33.50 | 36.20 | 36.20 | 36.20 | 39,990 | +2.30(+6.78%) |
Mar 23, 2016 | 33.70 | 35.63 | 32.70 | 33.90 | 101,457 | +0.00(+0.00%) |
Mar 22, 2016 | 32.00 | 34.30 | 31.90 | 33.90 | 31,638 | +1.80(+5.61%) |
Mar 21, 2016 | 32.40 | 34.50 | 30.70 | 32.10 | 20,133 | -0.10(-0.31%) |
Mar 18, 2016 | 32.50 | 32.52 | 30.80 | 32.20 | 18,376 | -0.70(-2.13%) |
Mar 17, 2016 | 34.00 | 36.09 | 31.60 | 32.90 | 72,184 | +0.40(+1.23%) |
Mar 16, 2016 | 26.10 | 33.50 | 26.10 | 32.50 | 53,023 | +6.00(+22.64%) |
Mar 15, 2016 | 27.90 | 28.00 | 25.40 | 26.50 | 34,843 | -2.30(-7.99%) |
Mar 14, 2016 | 30.30 | 30.30 | 28.60 | 28.80 | 28,196 | -1.60(-5.26%) |
Mar 11, 2016 | 30.40 | 31.90 | 30.00 | 30.40 | 20,403 | +0.00(+0.00%) |
Mar 10, 2016 | 31.00 | 31.10 | 29.50 | 30.40 | 27,641 | +0.00(+0.00%) |
Mar 09, 2016 | 29.60 | 32.40 | 29.10 | 30.40 | 49,281 | -3.20(-9.52%) |
Mar 08, 2016 | 33.80 | 33.95 | 28.80 | 33.60 | 57,982 | +1.70(+5.33%) |
Mar 07, 2016 | 28.70 | 32.50 | 27.50 | 31.90 | 96,797 | +5.50(+20.83%) |
Mar 04, 2016 | 23.00 | 25.50 | 22.20 | 26.40 | 64,695 | +4.50(+20.55%) |
Mar 03, 2016 | 19.60 | 21.90 | 19.60 | 21.90 | 35,805 | +2.50(+12.89%) |
Mar 02, 2016 | 19.70 | 19.95 | 19.20 | 19.40 | 13,019 | +0.10(+0.52%) |