Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.40 | 39.90 | 36.50 | 39.50 | 21,474 | +3.10(+8.52%) |
May 27, 2016 | 33.80 | 36.40 | 36.40 | 36.40 | 11,300 | +3.40(+10.30%) |
May 26, 2016 | 33.00 | 34.40 | 32.60 | 33.00 | 1,010 | +0.00(+0.00%) |
May 25, 2016 | 33.70 | 37.90 | 32.20 | 33.00 | 6,461 | +0.50(+1.54%) |
May 24, 2016 | 32.34 | 38.00 | 32.34 | 32.50 | 4,876 | +0.00(+0.00%) |
May 23, 2016 | 31.17 | 32.50 | 30.60 | 32.50 | 1,973 | +1.90(+6.21%) |
May 20, 2016 | 30.90 | 32.60 | 29.80 | 30.60 | 1,754 | +0.60(+2.00%) |
May 19, 2016 | 29.40 | 32.70 | 29.20 | 30.00 | 1,539 | +1.80(+6.38%) |
May 18, 2016 | 35.60 | 35.60 | 28.20 | 28.20 | 400 | -3.70(-11.60%) |
May 17, 2016 | 32.10 | 32.90 | 31.10 | 31.90 | 929 | +0.90(+2.90%) |
May 16, 2016 | 34.40 | 34.40 | 31.00 | 31.00 | 952 | -0.61(-1.95%) |
May 13, 2016 | 39.10 | 39.20 | 31.40 | 31.61 | 4,975 | -5.29(-14.32%) |
May 12, 2016 | 38.90 | 38.90 | 36.90 | 36.90 | 1,726 | -1.20(-3.15%) |
May 11, 2016 | 37.80 | 39.40 | 37.80 | 38.10 | 152 | +0.10(+0.26%) |
May 10, 2016 | 39.88 | 39.90 | 37.70 | 38.00 | 614 | -1.50(-3.80%) |
May 09, 2016 | 42.20 | 42.20 | 39.10 | 39.50 | 879 | -0.20(-0.50%) |
May 06, 2016 | 39.60 | 39.70 | 39.60 | 39.70 | 115 | +0.20(+0.51%) |
May 05, 2016 | 39.50 | 39.80 | 39.40 | 39.50 | 1,002 | +0.10(+0.25%) |
May 04, 2016 | 40.00 | 40.02 | 39.30 | 39.40 | 1,164 | +0.10(+0.25%) |
May 03, 2016 | 39.10 | 39.50 | 39.10 | 39.30 | 779 | +0.20(+0.51%) |
May 02, 2016 | 40.00 | 40.00 | 39.10 | 39.10 | 375 | +0.00(+0.00%) |
Apr 29, 2016 | 39.30 | 40.60 | 39.10 | 39.10 | 388 | -0.50(-1.26%) |
Apr 28, 2016 | 39.75 | 39.90 | 39.09 | 39.60 | 1,406 | -0.30(-0.75%) |
Apr 27, 2016 | 40.00 | 40.00 | 39.20 | 39.90 | 150 | +0.00(+0.00%) |
Apr 26, 2016 | 42.20 | 42.20 | 38.80 | 39.90 | 4,810 | -1.80(-4.32%) |
Apr 25, 2016 | 41.90 | 42.90 | 41.00 | 41.70 | 3,736 | -0.10(-0.24%) |
Apr 22, 2016 | 43.00 | 43.00 | 41.10 | 41.80 | 2,167 | -0.70(-1.65%) |
Apr 21, 2016 | 42.30 | 43.00 | 42.30 | 42.50 | 961 | +0.35(+0.83%) |
Apr 20, 2016 | 42.50 | 43.00 | 42.00 | 42.15 | 1,299 | -0.95(-2.20%) |
Apr 19, 2016 | 43.10 | 46.00 | 42.50 | 43.10 | 2,749 | +0.90(+2.13%) |
Apr 18, 2016 | 41.72 | 43.80 | 41.72 | 42.20 | 2,748 | +0.20(+0.48%) |
Apr 15, 2016 | 44.30 | 46.20 | 42.00 | 42.00 | 5,155 | -1.70(-3.89%) |
Apr 14, 2016 | 44.50 | 44.50 | 42.80 | 43.70 | 441 | -1.10(-2.46%) |
Apr 13, 2016 | 42.80 | 45.00 | 42.80 | 44.80 | 167 | +2.73(+6.50%) |
Apr 12, 2016 | 42.06 | 42.06 | 42.06 | 42.06 | 15 | -1.04(-2.40%) |
Apr 11, 2016 | 42.90 | 44.80 | 42.40 | 43.10 | 1,150 | +1.35(+3.23%) |
Apr 08, 2016 | 40.50 | 41.75 | 40.40 | 41.75 | 369 | +0.50(+1.21%) |
Apr 07, 2016 | 41.50 | 41.50 | 40.40 | 41.25 | 278 | +0.95(+2.36%) |
Apr 06, 2016 | 40.50 | 41.00 | 40.10 | 40.30 | 500 | -0.90(-2.18%) |
Apr 05, 2016 | 43.49 | 43.49 | 41.10 | 41.20 | 890 | -0.30(-0.72%) |
Apr 04, 2016 | 43.25 | 43.25 | 40.50 | 41.50 | 355 | +1.00(+2.47%) |
Apr 01, 2016 | 41.39 | 41.39 | 40.50 | 40.50 | 706 | +0.20(+0.50%) |
Mar 31, 2016 | 42.10 | 42.50 | 40.30 | 40.30 | 559 | -0.70(-1.71%) |
Mar 30, 2016 | 41.50 | 41.60 | 41.00 | 41.00 | 206 | +0.30(+0.74%) |
Mar 29, 2016 | 45.50 | 45.50 | 40.10 | 40.70 | 303 | -3.30(-7.50%) |
Mar 28, 2016 | 45.90 | 45.90 | 42.90 | 44.00 | 108 | +2.60(+6.28%) |
Mar 22, 2016 | 42.00 | 41.40 | 41.40 | 41.40 | 120 | -0.60(-1.43%) |
Mar 21, 2016 | 42.05 | 42.50 | 41.90 | 42.00 | 1,409 | -0.90(-2.10%) |
Mar 18, 2016 | 43.80 | 43.80 | 40.70 | 42.90 | 1,212 | +0.80(+1.90%) |
Mar 17, 2016 | 45.70 | 45.70 | 42.00 | 42.10 | 647 | -1.00(-2.32%) |
Mar 16, 2016 | 41.60 | 43.40 | 41.60 | 43.10 | 171 | +3.00(+7.48%) |
Mar 15, 2016 | 40.10 | 42.30 | 40.10 | 40.10 | 305 | -0.90(-2.20%) |
Mar 14, 2016 | 40.85 | 42.00 | 40.10 | 41.00 | 917 | -0.60(-1.44%) |
Mar 11, 2016 | 41.60 | 41.70 | 41.60 | 41.60 | 61 | -0.60(-1.42%) |
Mar 10, 2016 | 41.60 | 42.60 | 41.60 | 42.20 | 880 | -0.60(-1.40%) |
Mar 09, 2016 | 44.00 | 44.10 | 42.80 | 42.80 | 1,733 | -0.80(-1.83%) |
Mar 08, 2016 | 49.00 | 49.00 | 43.60 | 43.60 | 380 | +0.00(+0.00%) |
Mar 07, 2016 | 43.00 | 45.10 | 43.00 | 43.60 | 1,436 | +0.30(+0.69%) |
Mar 04, 2016 | 46.10 | 47.00 | 43.30 | 43.30 | 3,591 | -2.90(-6.28%) |
Mar 03, 2016 | 54.98 | 54.98 | 46.20 | 46.20 | 282 | +0.10(+0.22%) |