Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.54 | 28.14 | 27.42 | 27.66 | 42,861 | +0.10(+0.36%) |
May 27, 2016 | 26.67 | 27.56 | 27.56 | 27.56 | 29,200 | +0.81(+3.03%) |
May 26, 2016 | 27.26 | 27.80 | 26.61 | 26.75 | 19,073 | -0.42(-1.55%) |
May 25, 2016 | 27.63 | 27.63 | 26.86 | 27.17 | 22,167 | -0.34(-1.24%) |
May 24, 2016 | 26.99 | 27.73 | 26.61 | 27.51 | 78,282 | +0.96(+3.62%) |
May 23, 2016 | 26.83 | 26.90 | 26.07 | 26.55 | 30,661 | -0.04(-0.15%) |
May 20, 2016 | 25.05 | 26.69 | 25.05 | 26.59 | 45,196 | +1.52(+6.06%) |
May 19, 2016 | 26.15 | 26.51 | 25.04 | 25.07 | 49,977 | -1.25(-4.75%) |
May 18, 2016 | 26.02 | 27.03 | 25.75 | 26.32 | 59,006 | +0.10(+0.38%) |
May 17, 2016 | 27.33 | 27.79 | 25.75 | 26.22 | 87,428 | -1.46(-5.27%) |
May 16, 2016 | 27.22 | 27.86 | 26.87 | 27.68 | 67,312 | +0.45(+1.65%) |
May 13, 2016 | 27.34 | 27.90 | 27.05 | 27.23 | 61,675 | -0.25(-0.91%) |
May 12, 2016 | 28.57 | 28.72 | 27.30 | 27.48 | 78,163 | -0.83(-2.93%) |
May 11, 2016 | 28.93 | 29.37 | 28.28 | 28.31 | 23,933 | -0.82(-2.81%) |
May 10, 2016 | 28.89 | 29.20 | 28.09 | 29.13 | 30,466 | +0.25(+0.87%) |
May 09, 2016 | 28.40 | 29.48 | 27.93 | 28.88 | 48,836 | +0.60(+2.12%) |
May 06, 2016 | 27.92 | 28.33 | 27.27 | 28.28 | 39,579 | +0.31(+1.11%) |
May 05, 2016 | 30.08 | 30.08 | 27.79 | 27.97 | 69,047 | -0.92(-3.18%) |
May 04, 2016 | 29.59 | 30.64 | 28.84 | 28.89 | 58,262 | -0.99(-3.31%) |
May 03, 2016 | 29.70 | 30.51 | 29.21 | 29.88 | 44,755 | +0.46(+1.56%) |
May 02, 2016 | 30.08 | 30.18 | 29.22 | 29.42 | 56,836 | -0.43(-1.44%) |
Apr 29, 2016 | 30.60 | 30.68 | 29.59 | 29.85 | 60,592 | -0.67(-2.20%) |
Apr 28, 2016 | 27.80 | 30.76 | 27.80 | 30.52 | 91,538 | +2.15(+7.58%) |
Apr 27, 2016 | 28.26 | 28.85 | 27.80 | 28.37 | 51,147 | +0.16(+0.57%) |
Apr 26, 2016 | 28.85 | 28.85 | 27.83 | 28.21 | 51,160 | -0.23(-0.81%) |
Apr 25, 2016 | 28.96 | 29.39 | 28.11 | 28.44 | 52,237 | -0.71(-2.44%) |
Apr 22, 2016 | 28.70 | 29.17 | 27.51 | 29.15 | 58,717 | +0.80(+2.82%) |
Apr 21, 2016 | 28.00 | 28.72 | 27.60 | 28.35 | 58,389 | +0.62(+2.24%) |
Apr 20, 2016 | 27.25 | 27.95 | 26.85 | 27.73 | 33,322 | +0.75(+2.78%) |
Apr 19, 2016 | 27.49 | 27.68 | 26.41 | 26.98 | 43,208 | -0.18(-0.66%) |
Apr 18, 2016 | 26.29 | 27.25 | 26.29 | 27.16 | 27,732 | +0.03(+0.11%) |
Apr 15, 2016 | 27.50 | 27.83 | 26.30 | 27.13 | 90,116 | -0.33(-1.20%) |
Apr 14, 2016 | 27.20 | 27.93 | 26.98 | 27.46 | 63,172 | +0.39(+1.44%) |
Apr 13, 2016 | 26.81 | 27.43 | 26.27 | 27.07 | 56,169 | +0.54(+2.04%) |
Apr 12, 2016 | 26.23 | 26.79 | 25.58 | 26.53 | 54,819 | +0.46(+1.76%) |
Apr 11, 2016 | 27.10 | 27.15 | 25.79 | 26.07 | 52,289 | -0.93(-3.44%) |
Apr 08, 2016 | 27.63 | 28.01 | 26.42 | 27.00 | 66,412 | -0.46(-1.68%) |
Apr 07, 2016 | 27.82 | 28.13 | 27.09 | 27.46 | 47,459 | -0.75(-2.66%) |
Apr 06, 2016 | 28.50 | 28.67 | 27.56 | 28.21 | 44,461 | -0.37(-1.29%) |
Apr 05, 2016 | 29.35 | 29.46 | 28.50 | 28.58 | 65,831 | -0.83(-2.82%) |
Apr 04, 2016 | 29.83 | 30.16 | 29.36 | 29.41 | 154,754 | -0.58(-1.93%) |
Apr 01, 2016 | 30.41 | 30.65 | 29.25 | 29.99 | 147,683 | -0.31(-1.02%) |
Mar 31, 2016 | 31.65 | 32.11 | 30.29 | 30.30 | 115,511 | -1.72(-5.37%) |
Mar 30, 2016 | 32.50 | 33.22 | 31.46 | 32.02 | 98,743 | -0.57(-1.75%) |
Mar 29, 2016 | 30.54 | 32.64 | 30.02 | 32.59 | 112,318 | +1.99(+6.50%) |
Mar 28, 2016 | 30.50 | 31.25 | 29.82 | 30.60 | 81,719 | +0.03(+0.10%) |
Mar 24, 2016 | 30.25 | 30.57 | 30.57 | 30.57 | 99,000 | +0.78(+2.62%) |
Mar 23, 2016 | 28.79 | 30.63 | 27.50 | 29.79 | 142,266 | +0.79(+2.72%) |
Mar 22, 2016 | 28.75 | 29.33 | 27.88 | 29.00 | 85,955 | +0.24(+0.83%) |
Mar 21, 2016 | 28.78 | 29.06 | 27.52 | 28.76 | 113,152 | +0.21(+0.74%) |
Mar 18, 2016 | 27.43 | 29.48 | 26.91 | 28.55 | 109,158 | +1.30(+4.77%) |
Mar 17, 2016 | 26.98 | 27.46 | 26.29 | 27.25 | 70,521 | +0.05(+0.18%) |
Mar 16, 2016 | 27.09 | 27.60 | 26.50 | 27.20 | 51,617 | -0.06(-0.22%) |
Mar 15, 2016 | 27.58 | 27.59 | 26.73 | 27.26 | 77,076 | -0.38(-1.37%) |
Mar 14, 2016 | 27.54 | 28.20 | 27.45 | 27.64 | 75,707 | -0.21(-0.75%) |
Mar 11, 2016 | 27.38 | 27.85 | 26.26 | 27.85 | 112,100 | +0.56(+2.05%) |
Mar 10, 2016 | 28.38 | 28.61 | 26.23 | 27.29 | 91,790 | -1.06(-3.74%) |
Mar 09, 2016 | 27.72 | 29.07 | 27.13 | 28.35 | 82,052 | +0.72(+2.61%) |
Mar 08, 2016 | 26.95 | 28.06 | 26.25 | 27.63 | 135,392 | +0.52(+1.92%) |
Mar 07, 2016 | 27.11 | 27.75 | 26.66 | 27.11 | 122,235 | -0.10(-0.37%) |
Mar 04, 2016 | 28.04 | 29.08 | 26.87 | 27.21 | 155,143 | -0.83(-2.96%) |
Mar 03, 2016 | 31.08 | 31.08 | 27.72 | 28.04 | 201,806 | -3.16(-10.13%) |
Mar 02, 2016 | 31.53 | 31.99 | 30.55 | 31.20 | 82,757 | +0.04(+0.13%) |