Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.91 | 30.82 | 28.91 | 29.70 | 2,886,725 | +0.90(+3.11%) |
May 27, 2016 | 28.80 | 28.81 | 28.81 | 28.81 | 2,040,581 | -0.14(-0.49%) |
May 26, 2016 | 30.58 | 30.99 | 28.87 | 28.95 | 2,599,946 | -1.10(-3.67%) |
May 25, 2016 | 28.17 | 30.15 | 28.07 | 30.05 | 3,757,582 | +2.38(+8.62%) |
May 24, 2016 | 27.83 | 27.98 | 26.46 | 27.67 | 2,741,965 | +0.24(+0.89%) |
May 23, 2016 | 27.06 | 27.79 | 25.92 | 27.42 | 2,564,250 | -0.18(-0.65%) |
May 20, 2016 | 26.87 | 27.96 | 26.00 | 27.60 | 2,675,173 | +0.88(+3.28%) |
May 19, 2016 | 26.36 | 26.91 | 25.33 | 26.73 | 2,471,635 | -0.28(-1.05%) |
May 18, 2016 | 28.62 | 28.97 | 26.92 | 27.01 | 3,018,344 | -1.80(-6.25%) |
May 17, 2016 | 27.34 | 29.21 | 27.08 | 28.81 | 2,994,571 | +1.58(+5.82%) |
May 16, 2016 | 27.18 | 28.10 | 27.01 | 27.23 | 3,108,750 | +1.06(+4.07%) |
May 13, 2016 | 26.97 | 27.54 | 25.68 | 26.16 | 3,567,128 | -1.22(-4.44%) |
May 12, 2016 | 28.93 | 29.87 | 26.92 | 27.38 | 3,438,309 | -0.76(-2.71%) |
May 11, 2016 | 28.16 | 29.13 | 26.71 | 28.14 | 4,119,536 | -0.31(-1.09%) |
May 10, 2016 | 26.35 | 28.53 | 26.10 | 28.45 | 4,550,685 | +2.35(+8.99%) |
May 09, 2016 | 27.13 | 27.17 | 25.44 | 26.10 | 4,270,486 | -1.26(-4.61%) |
May 06, 2016 | 27.03 | 29.08 | 26.89 | 27.37 | 2,867,042 | -0.26(-0.95%) |
May 05, 2016 | 27.93 | 29.16 | 27.15 | 27.63 | 3,687,236 | +0.75(+2.81%) |
May 04, 2016 | 27.65 | 29.68 | 26.19 | 26.88 | 3,999,177 | -0.51(-1.86%) |
May 03, 2016 | 27.89 | 28.42 | 26.68 | 27.39 | 3,724,154 | -1.05(-3.68%) |
May 02, 2016 | 29.11 | 29.27 | 27.60 | 28.43 | 4,032,904 | -0.93(-3.18%) |
Apr 29, 2016 | 29.12 | 30.27 | 27.53 | 29.36 | 5,468,524 | +0.79(+2.77%) |
Apr 28, 2016 | 30.70 | 31.94 | 28.41 | 28.57 | 7,062,427 | -2.31(-7.48%) |
Apr 27, 2016 | 28.65 | 30.91 | 28.65 | 30.88 | 6,338,780 | +2.88(+10.30%) |
Apr 26, 2016 | 26.97 | 28.22 | 26.36 | 28.00 | 4,595,167 | +1.56(+5.92%) |
Apr 25, 2016 | 26.41 | 26.87 | 25.52 | 26.43 | 4,188,259 | -0.12(-0.46%) |
Apr 22, 2016 | 25.43 | 26.94 | 25.36 | 26.56 | 6,459,847 | +1.37(+5.42%) |
Apr 21, 2016 | 25.53 | 26.05 | 24.53 | 25.19 | 4,676,325 | -0.61(-2.37%) |
Apr 20, 2016 | 23.80 | 26.23 | 23.64 | 25.80 | 4,862,191 | +1.60(+6.62%) |
Apr 19, 2016 | 24.31 | 25.13 | 23.90 | 24.20 | 4,054,426 | +0.36(+1.50%) |
Apr 18, 2016 | 22.12 | 24.74 | 21.44 | 23.84 | 4,935,591 | -0.12(-0.51%) |
Apr 15, 2016 | 22.57 | 24.33 | 22.14 | 23.97 | 5,359,584 | +0.91(+3.96%) |
Apr 14, 2016 | 23.57 | 23.95 | 22.16 | 23.05 | 7,009,558 | -0.70(-2.93%) |
Apr 13, 2016 | 23.74 | 24.85 | 23.07 | 23.75 | 7,678,409 | -0.22(-0.90%) |
Apr 12, 2016 | 19.81 | 24.26 | 19.81 | 23.97 | 10,792,383 | +4.55(+23.45%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.17 | 19.41 | 4,483,785 | +0.00(+0.00%) |
Apr 08, 2016 | 18.81 | 19.47 | 18.41 | 19.41 | 5,436,967 | +1.62(+9.09%) |
Apr 07, 2016 | 17.34 | 18.28 | 17.15 | 17.80 | 4,903,984 | +0.24(+1.34%) |
Apr 06, 2016 | 16.51 | 17.59 | 16.03 | 17.56 | 4,996,814 | +1.27(+7.79%) |
Apr 05, 2016 | 16.28 | 16.80 | 16.05 | 16.29 | 4,820,457 | -0.36(-2.15%) |
Apr 04, 2016 | 17.16 | 18.23 | 16.52 | 16.65 | 4,974,904 | -0.61(-3.54%) |
Apr 01, 2016 | 17.63 | 17.44 | 16.33 | 17.26 | 4,944,265 | -0.37(-2.08%) |
Mar 31, 2016 | 16.73 | 17.99 | 16.69 | 17.63 | 5,057,433 | +0.83(+4.93%) |
Mar 30, 2016 | 17.46 | 17.87 | 16.32 | 16.80 | 5,221,758 | -0.14(-0.83%) |
Mar 29, 2016 | 16.11 | 17.10 | 15.27 | 16.94 | 6,333,742 | +0.09(+0.56%) |
Mar 28, 2016 | 17.45 | 17.87 | 16.11 | 16.85 | 5,386,083 | -0.63(-3.61%) |
Mar 24, 2016 | 16.30 | 17.48 | 17.48 | 17.48 | 3,649,577 | +0.28(+1.64%) |
Mar 23, 2016 | 18.13 | 18.13 | 16.75 | 17.19 | 3,948,473 | -1.42(-7.63%) |
Mar 22, 2016 | 18.07 | 19.42 | 17.92 | 18.61 | 4,307,097 | +0.25(+1.38%) |
Mar 21, 2016 | 17.22 | 18.52 | 16.84 | 18.36 | 5,031,926 | +1.10(+6.38%) |
Mar 18, 2016 | 18.38 | 19.31 | 16.93 | 17.26 | 8,652,102 | -0.67(-3.73%) |
Mar 17, 2016 | 18.11 | 18.57 | 17.50 | 17.93 | 6,224,426 | +0.12(+0.69%) |
Mar 16, 2016 | 16.37 | 17.97 | 16.37 | 17.80 | 7,062,731 | +1.69(+10.51%) |
Mar 15, 2016 | 14.85 | 16.19 | 14.60 | 16.11 | 4,067,849 | +0.55(+3.50%) |
Mar 14, 2016 | 15.19 | 15.78 | 14.57 | 15.57 | 5,137,838 | -0.34(-2.13%) |
Mar 11, 2016 | 15.34 | 16.89 | 15.34 | 15.90 | 6,700,975 | +1.26(+8.61%) |
Mar 10, 2016 | 15.02 | 15.46 | 13.97 | 14.64 | 6,755,536 | -0.63(-4.13%) |
Mar 09, 2016 | 14.44 | 15.98 | 13.52 | 15.27 | 4,712,251 | +1.46(+10.55%) |
Mar 08, 2016 | 15.80 | 15.82 | 13.76 | 13.82 | 5,758,718 | -2.36(-14.59%) |
Mar 07, 2016 | 14.73 | 16.59 | 13.70 | 16.18 | 13,090,379 | +1.50(+10.26%) |
Mar 04, 2016 | 12.76 | 13.32 | 12.13 | 14.67 | 12,956,500 | +2.30(+18.63%) |
Mar 03, 2016 | 9.330 | 12.58 | 9.236 | 12.37 | 9,456,849 | +2.98(+31.76%) |
Mar 02, 2016 | 8.408 | 9.387 | 8.230 | 9.387 | 3,657,692 | +0.98(+11.63%) |