Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.90 | 24.35 | 23.05 | 23.80 | 3,127,480 | -0.25(-1.04%) |
May 27, 2016 | 23.40 | 24.05 | 24.05 | 24.05 | 6,471,940 | +2.20(+10.07%) |
May 26, 2016 | 21.85 | 22.00 | 21.25 | 21.85 | 2,094,773 | -0.40(-1.80%) |
May 25, 2016 | 22.20 | 22.50 | 21.30 | 22.25 | 2,502,623 | +0.10(+0.45%) |
May 24, 2016 | 22.25 | 22.90 | 21.75 | 22.15 | 3,632,216 | +0.55(+2.55%) |
May 23, 2016 | 21.50 | 22.90 | 20.95 | 21.60 | 7,539,218 | +1.65(+8.27%) |
May 20, 2016 | 18.55 | 20.10 | 18.55 | 19.95 | 5,675,084 | +1.45(+7.84%) |
May 19, 2016 | 19.65 | 20.95 | 18.12 | 18.50 | 7,342,624 | -1.45(-7.27%) |
May 18, 2016 | 18.45 | 20.55 | 18.05 | 19.95 | 8,069,939 | +1.95(+10.83%) |
May 17, 2016 | 17.40 | 18.65 | 17.20 | 18.00 | 10,211,846 | -1.70(-8.63%) |
May 16, 2016 | 18.25 | 20.10 | 17.95 | 19.70 | 11,322,294 | +2.15(+12.25%) |
May 13, 2016 | 18.35 | 18.70 | 17.50 | 17.55 | 8,989,078 | -1.25(-6.65%) |
May 12, 2016 | 20.60 | 21.45 | 18.35 | 18.80 | 9,878,245 | -1.60(-7.84%) |
May 11, 2016 | 20.40 | 21.20 | 19.85 | 20.40 | 10,553,532 | -0.10(-0.49%) |
May 10, 2016 | 22.60 | 22.90 | 19.90 | 20.50 | 18,606,138 | -2.60(-11.26%) |
May 09, 2016 | 27.10 | 28.15 | 22.70 | 23.10 | 19,197,862 | -12.40(-34.93%) |
May 06, 2016 | 33.85 | 35.70 | 33.54 | 35.50 | 2,759,180 | +1.25(+3.65%) |
May 05, 2016 | 34.25 | 34.60 | 32.60 | 34.25 | 2,597,289 | -0.35(-1.01%) |
May 04, 2016 | 35.25 | 35.45 | 34.00 | 34.60 | 1,730,328 | -0.95(-2.67%) |
May 03, 2016 | 36.90 | 37.00 | 35.15 | 35.55 | 3,183,913 | -4.10(-10.34%) |
May 02, 2016 | 39.75 | 40.05 | 38.55 | 39.65 | 889,021 | +0.15(+0.38%) |
Apr 29, 2016 | 40.40 | 40.95 | 39.15 | 39.50 | 797,450 | -0.95(-2.35%) |
Apr 28, 2016 | 40.50 | 42.05 | 40.05 | 40.45 | 773,946 | -0.15(-0.37%) |
Apr 27, 2016 | 38.25 | 41.15 | 37.20 | 40.60 | 1,368,297 | +3.00(+7.98%) |
Apr 26, 2016 | 37.20 | 37.85 | 36.70 | 37.60 | 682,513 | +0.65(+1.76%) |
Apr 25, 2016 | 38.15 | 38.48 | 36.70 | 36.95 | 953,098 | -1.25(-3.27%) |
Apr 22, 2016 | 38.65 | 39.80 | 37.75 | 38.20 | 864,858 | -0.50(-1.29%) |
Apr 21, 2016 | 39.60 | 39.90 | 37.05 | 38.70 | 1,471,720 | -2.70(-6.52%) |
Apr 20, 2016 | 40.30 | 42.05 | 40.25 | 41.40 | 1,424,111 | +1.25(+3.11%) |
Apr 19, 2016 | 37.85 | 41.25 | 37.75 | 40.15 | 1,905,036 | +2.50(+6.64%) |
Apr 18, 2016 | 36.50 | 38.05 | 36.10 | 37.65 | 864,872 | +1.10(+3.01%) |
Apr 15, 2016 | 36.80 | 37.00 | 35.95 | 36.55 | 909,782 | -0.65(-1.75%) |
Apr 14, 2016 | 37.85 | 38.15 | 35.60 | 37.20 | 2,483,572 | -0.60(-1.59%) |
Apr 13, 2016 | 38.10 | 38.45 | 37.05 | 37.80 | 1,008,246 | -0.25(-0.66%) |
Apr 12, 2016 | 38.70 | 38.70 | 35.62 | 38.05 | 2,158,270 | -0.40(-1.04%) |
Apr 11, 2016 | 39.85 | 40.45 | 38.20 | 38.45 | 881,654 | -1.25(-3.15%) |
Apr 08, 2016 | 39.80 | 39.85 | 38.75 | 39.70 | 667,251 | +0.40(+1.02%) |
Apr 07, 2016 | 40.90 | 41.25 | 38.70 | 39.30 | 1,037,701 | -1.90(-4.61%) |
Apr 06, 2016 | 40.05 | 41.80 | 39.55 | 41.20 | 687,753 | +1.20(+3.00%) |
Apr 05, 2016 | 40.45 | 40.45 | 38.80 | 40.00 | 769,607 | -0.85(-2.08%) |
Apr 04, 2016 | 40.15 | 42.00 | 40.10 | 40.85 | 831,526 | +0.65(+1.62%) |
Apr 01, 2016 | 41.00 | 41.25 | 39.55 | 40.20 | 1,167,469 | -1.30(-3.13%) |
Mar 31, 2016 | 40.65 | 41.95 | 40.15 | 41.50 | 723,341 | +0.95(+2.34%) |
Mar 30, 2016 | 40.70 | 41.65 | 40.00 | 40.55 | 949,931 | +0.20(+0.50%) |
Mar 29, 2016 | 38.40 | 40.40 | 37.50 | 40.35 | 803,999 | +1.70(+4.40%) |
Mar 28, 2016 | 41.60 | 41.75 | 37.50 | 38.65 | 1,562,253 | -2.95(-7.09%) |
Mar 24, 2016 | 40.35 | 41.60 | 41.60 | 41.60 | 703,820 | +0.45(+1.09%) |
Mar 23, 2016 | 42.05 | 42.40 | 39.95 | 41.15 | 1,585,373 | -1.10(-2.60%) |
Mar 22, 2016 | 43.50 | 43.80 | 42.10 | 42.25 | 491,722 | -1.75(-3.98%) |
Mar 21, 2016 | 43.35 | 45.00 | 42.20 | 44.00 | 626,792 | +0.50(+1.15%) |
Mar 18, 2016 | 42.45 | 45.02 | 42.35 | 43.50 | 1,073,447 | +1.50(+3.57%) |
Mar 17, 2016 | 42.25 | 42.40 | 40.60 | 42.00 | 752,944 | -0.05(-0.12%) |
Mar 16, 2016 | 42.25 | 42.35 | 39.98 | 42.05 | 1,362,691 | -0.60(-1.41%) |
Mar 15, 2016 | 44.90 | 45.10 | 42.45 | 42.65 | 830,454 | -2.60(-5.75%) |
Mar 14, 2016 | 45.55 | 46.80 | 44.95 | 45.25 | 549,624 | -0.60(-1.31%) |
Mar 11, 2016 | 45.35 | 46.05 | 44.55 | 45.85 | 772,796 | +0.80(+1.78%) |
Mar 10, 2016 | 46.20 | 46.70 | 43.70 | 45.05 | 1,191,788 | +0.50(+1.12%) |
Mar 09, 2016 | 45.00 | 45.55 | 43.25 | 44.55 | 912,537 | -0.45(-1.00%) |
Mar 08, 2016 | 46.80 | 46.90 | 44.33 | 45.00 | 929,898 | -2.00(-4.26%) |
Mar 07, 2016 | 44.90 | 47.25 | 44.70 | 47.00 | 1,082,617 | +2.10(+4.68%) |
Mar 04, 2016 | 48.25 | 49.00 | 44.55 | 44.90 | 1,769,977 | -2.90(-6.07%) |
Mar 03, 2016 | 46.30 | 48.40 | 45.20 | 47.80 | 1,372,320 | +2.00(+4.37%) |
Mar 02, 2016 | 43.75 | 45.80 | 43.40 | 45.80 | 1,174,707 | +2.05(+4.69%) |