Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.66 | 30.72 | 29.36 | 30.43 | 267,571 | +0.97(+3.29%) |
May 27, 2016 | 29.18 | 29.46 | 29.46 | 29.46 | 182,100 | +0.18(+0.61%) |
May 26, 2016 | 28.69 | 29.61 | 27.88 | 29.28 | 189,198 | +0.30(+1.04%) |
May 25, 2016 | 30.00 | 30.00 | 28.13 | 28.98 | 263,517 | -1.03(-3.43%) |
May 24, 2016 | 29.03 | 30.20 | 28.52 | 30.01 | 294,622 | +1.24(+4.31%) |
May 23, 2016 | 29.04 | 29.84 | 28.47 | 28.77 | 188,555 | -0.13(-0.45%) |
May 20, 2016 | 27.69 | 28.98 | 27.69 | 28.90 | 249,658 | +1.37(+4.98%) |
May 19, 2016 | 27.00 | 27.89 | 26.73 | 27.53 | 197,264 | +0.43(+1.59%) |
May 18, 2016 | 25.09 | 27.41 | 25.04 | 27.10 | 380,308 | +1.67(+6.57%) |
May 17, 2016 | 24.82 | 25.83 | 24.26 | 25.43 | 246,511 | +0.48(+1.92%) |
May 16, 2016 | 23.99 | 25.00 | 23.55 | 24.95 | 223,843 | +1.08(+4.52%) |
May 13, 2016 | 23.19 | 24.00 | 23.07 | 23.87 | 146,405 | +0.50(+2.14%) |
May 12, 2016 | 25.50 | 25.61 | 22.88 | 23.37 | 314,475 | -1.96(-7.74%) |
May 11, 2016 | 26.10 | 26.20 | 25.18 | 25.33 | 268,701 | -0.82(-3.14%) |
May 10, 2016 | 25.78 | 26.57 | 24.45 | 26.15 | 171,238 | +0.36(+1.40%) |
May 09, 2016 | 24.22 | 25.98 | 24.00 | 25.79 | 202,131 | +1.72(+7.15%) |
May 06, 2016 | 25.11 | 25.17 | 23.89 | 24.07 | 219,988 | -1.03(-4.10%) |
May 05, 2016 | 26.64 | 26.64 | 25.05 | 25.10 | 213,409 | -1.43(-5.39%) |
May 04, 2016 | 27.49 | 27.49 | 26.13 | 26.53 | 205,063 | -1.20(-4.33%) |
May 03, 2016 | 29.32 | 29.32 | 27.19 | 27.73 | 174,752 | -1.97(-6.63%) |
May 02, 2016 | 30.00 | 30.00 | 28.40 | 29.70 | 214,736 | +0.18(+0.61%) |
Apr 29, 2016 | 29.50 | 29.81 | 28.30 | 29.52 | 191,974 | +0.02(+0.07%) |
Apr 28, 2016 | 29.94 | 30.79 | 29.27 | 29.50 | 150,692 | -0.50(-1.67%) |
Apr 27, 2016 | 31.00 | 32.99 | 29.65 | 30.00 | 102,497 | -1.18(-3.78%) |
Apr 26, 2016 | 32.60 | 32.67 | 30.75 | 31.18 | 192,498 | -1.42(-4.36%) |
Apr 25, 2016 | 31.79 | 32.96 | 31.48 | 32.60 | 159,633 | +0.81(+2.55%) |
Apr 22, 2016 | 31.25 | 32.27 | 31.05 | 31.79 | 103,646 | +0.47(+1.50%) |
Apr 21, 2016 | 30.62 | 31.54 | 30.14 | 31.32 | 76,404 | +0.73(+2.39%) |
Apr 20, 2016 | 29.97 | 30.75 | 29.80 | 30.59 | 105,563 | +0.70(+2.34%) |
Apr 19, 2016 | 30.48 | 30.71 | 29.26 | 29.89 | 153,812 | -0.25(-0.83%) |
Apr 18, 2016 | 30.02 | 30.55 | 29.83 | 30.14 | 258,570 | +0.18(+0.60%) |
Apr 15, 2016 | 29.92 | 30.21 | 29.12 | 29.96 | 173,427 | +0.05(+0.17%) |
Apr 14, 2016 | 29.95 | 30.44 | 29.52 | 29.91 | 81,516 | -0.30(-0.99%) |
Apr 13, 2016 | 30.91 | 31.41 | 29.99 | 30.21 | 164,716 | -0.28(-0.92%) |
Apr 12, 2016 | 30.23 | 30.83 | 29.33 | 30.49 | 145,256 | +0.24(+0.79%) |
Apr 11, 2016 | 30.84 | 30.95 | 29.75 | 30.25 | 167,016 | -0.73(-2.36%) |
Apr 08, 2016 | 32.13 | 32.22 | 30.54 | 30.98 | 227,167 | -0.52(-1.65%) |
Apr 07, 2016 | 29.67 | 32.98 | 29.00 | 31.50 | 877,986 | +1.65(+5.53%) |
Apr 06, 2016 | 28.07 | 29.95 | 28.07 | 29.85 | 357,949 | +1.87(+6.68%) |
Apr 05, 2016 | 28.05 | 29.25 | 27.55 | 27.98 | 305,548 | -0.34(-1.20%) |
Apr 04, 2016 | 27.87 | 30.00 | 27.52 | 28.32 | 460,235 | +0.77(+2.79%) |
Apr 01, 2016 | 27.02 | 27.82 | 25.21 | 27.55 | 556,599 | +0.99(+3.73%) |
Mar 31, 2016 | 25.13 | 26.78 | 24.97 | 26.56 | 367,468 | +1.43(+5.69%) |
Mar 30, 2016 | 25.50 | 25.86 | 24.82 | 25.13 | 158,846 | -0.38(-1.49%) |
Mar 29, 2016 | 24.34 | 25.76 | 24.00 | 25.51 | 175,303 | +1.06(+4.34%) |
Mar 28, 2016 | 24.78 | 25.11 | 23.70 | 24.45 | 159,022 | -0.25(-1.01%) |
Mar 24, 2016 | 24.39 | 24.70 | 24.70 | 24.70 | 98,600 | +0.06(+0.24%) |
Mar 23, 2016 | 25.00 | 26.00 | 24.50 | 24.64 | 193,082 | -0.37(-1.48%) |
Mar 22, 2016 | 24.54 | 25.13 | 24.46 | 25.01 | 184,926 | +0.17(+0.68%) |
Mar 21, 2016 | 24.77 | 25.22 | 24.50 | 24.84 | 170,264 | +0.07(+0.28%) |
Mar 18, 2016 | 26.20 | 26.34 | 24.21 | 24.77 | 774,181 | -1.17(-4.51%) |
Mar 17, 2016 | 24.65 | 26.14 | 24.30 | 25.94 | 293,945 | +1.25(+5.06%) |
Mar 16, 2016 | 24.46 | 25.48 | 24.02 | 24.69 | 150,810 | +0.10(+0.41%) |
Mar 15, 2016 | 25.49 | 25.90 | 24.29 | 24.59 | 223,318 | -1.29(-4.98%) |
Mar 14, 2016 | 25.09 | 26.97 | 25.05 | 25.88 | 199,134 | +0.58(+2.29%) |
Mar 11, 2016 | 25.20 | 25.34 | 24.21 | 25.30 | 127,945 | +0.37(+1.48%) |
Mar 10, 2016 | 25.64 | 26.18 | 24.80 | 24.93 | 213,853 | -0.24(-0.95%) |
Mar 09, 2016 | 25.19 | 26.41 | 24.60 | 25.17 | 270,924 | +0.05(+0.20%) |
Mar 08, 2016 | 29.27 | 30.00 | 25.00 | 25.12 | 397,111 | -4.48(-15.14%) |
Mar 07, 2016 | 27.93 | 30.54 | 27.61 | 29.60 | 294,283 | +1.81(+6.51%) |
Mar 04, 2016 | 27.02 | 27.89 | 26.50 | 27.79 | 220,646 | +0.93(+3.46%) |
Mar 03, 2016 | 27.00 | 27.33 | 25.92 | 26.86 | 193,425 | +0.13(+0.49%) |
Mar 02, 2016 | 23.51 | 26.98 | 23.11 | 26.73 | 366,239 | +3.01(+12.69%) |