Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.14 | 53.40 | 44.20 | 53.00 | 2,106 | +6.01(+12.78%) |
May 27, 2016 | 46.99 | 46.99 | 46.99 | 0 | +1.29(+2.83%) | |
May 26, 2016 | 45.77 | 46.38 | 45.35 | 45.70 | 2,703 | +1.17(+2.62%) |
May 25, 2016 | 44.38 | 44.53 | 44.34 | 44.53 | 775 | +1.29(+2.99%) |
May 24, 2016 | 43.19 | 44.10 | 43.19 | 43.24 | 15,263 | -0.49(-1.12%) |
May 23, 2016 | 44.47 | 44.66 | 43.73 | 43.73 | 1,540 | -0.29(-0.66%) |
May 20, 2016 | 44.09 | 44.09 | 44.02 | 44.02 | 1,387 | -0.24(-0.54%) |
May 19, 2016 | 44.23 | 44.66 | 44.23 | 44.26 | 2,204 | -0.21(-0.47%) |
May 18, 2016 | 44.00 | 45.12 | 44.00 | 44.47 | 2,298 | +0.47(+1.07%) |
May 17, 2016 | 44.89 | 44.89 | 44.00 | 44.00 | 2,658 | -1.63(-3.57%) |
May 16, 2016 | 45.39 | 45.63 | 44.50 | 45.63 | 7,078 | -0.39(-0.85%) |
May 13, 2016 | 45.73 | 46.02 | 45.73 | 46.02 | 1,437 | -0.95(-2.02%) |
May 12, 2016 | 47.45 | 47.93 | 46.97 | 46.97 | 1,469 | -1.13(-2.35%) |
May 11, 2016 | 47.60 | 48.10 | 47.60 | 48.10 | 1,167 | +0.60(+1.26%) |
May 10, 2016 | 47.61 | 47.61 | 47.50 | 47.50 | 1,097 | +0.84(+1.80%) |
May 09, 2016 | 46.75 | 46.75 | 46.66 | 46.66 | 699 | -1.48(-3.07%) |
May 06, 2016 | 48.14 | 48.14 | 48.14 | 48.14 | 538 | -0.96(-1.96%) |
May 05, 2016 | 49.02 | 49.10 | 49.02 | 49.10 | 418 | +1.16(+2.42%) |
May 04, 2016 | 48.64 | 48.64 | 47.94 | 47.94 | 2,593 | -0.86(-1.76%) |
May 03, 2016 | 48.07 | 48.80 | 48.06 | 48.80 | 1,682 | -1.89(-3.73%) |
May 02, 2016 | 50.50 | 50.94 | 50.50 | 50.69 | 1,472 | -0.64(-1.25%) |
Apr 29, 2016 | 50.64 | 51.33 | 50.64 | 51.33 | 1,380 | +0.93(+1.85%) |
Apr 28, 2016 | 49.55 | 50.40 | 49.55 | 50.40 | 1,039 | +0.37(+0.74%) |
Apr 27, 2016 | 49.83 | 50.03 | 49.35 | 50.03 | 1,247 | +0.03(+0.06%) |
Apr 26, 2016 | 49.70 | 50.11 | 49.43 | 50.00 | 1,169 | +0.52(+1.06%) |
Apr 25, 2016 | 49.48 | 49.48 | 49.48 | 49.48 | 654 | -0.30(-0.60%) |
Apr 22, 2016 | 49.76 | 49.78 | 49.68 | 49.78 | 1,669 | -0.93(-1.83%) |
Apr 21, 2016 | 50.63 | 51.30 | 50.63 | 50.70 | 1,343 | -1.95(-3.70%) |
Apr 20, 2016 | 52.52 | 52.65 | 52.52 | 52.65 | 1,196 | +0.67(+1.29%) |
Apr 19, 2016 | 52.43 | 52.45 | 51.98 | 51.98 | 4,199 | +0.66(+1.29%) |
Apr 18, 2016 | 50.56 | 51.32 | 50.56 | 51.32 | 1,181 | +2.15(+4.37%) |
Apr 15, 2016 | 49.17 | 49.17 | 49.17 | 49.17 | 350 | -1.15(-2.28%) |
Apr 14, 2016 | 49.93 | 50.32 | 49.93 | 50.32 | 3,754 | +1.44(+2.95%) |
Apr 13, 2016 | 48.74 | 48.95 | 48.74 | 48.88 | 1,367 | -0.47(-0.95%) |
Apr 12, 2016 | 49.19 | 49.77 | 49.19 | 49.35 | 1,144 | +1.19(+2.47%) |
Apr 11, 2016 | 48.19 | 48.19 | 48.16 | 48.16 | 855 | -0.54(-1.11%) |
Apr 08, 2016 | 48.62 | 48.70 | 47.95 | 48.70 | 1,810 | +2.40(+5.18%) |
Apr 07, 2016 | 46.90 | 46.90 | 46.30 | 46.30 | 80,405 | +0.00(+0.00%) |
Apr 06, 2016 | 46.09 | 46.88 | 46.09 | 46.30 | 1,372 | -1.95(-4.04%) |
Apr 05, 2016 | 48.15 | 48.50 | 47.69 | 48.25 | 699 | -1.25(-2.53%) |
Apr 04, 2016 | 50.30 | 50.30 | 49.50 | 49.50 | 3,205 | -0.94(-1.86%) |
Apr 01, 2016 | 49.00 | 50.44 | 49.00 | 50.44 | 1,665 | -0.06(-0.12%) |
Mar 31, 2016 | 49.96 | 50.50 | 49.96 | 50.50 | 23,391 | +0.40(+0.80%) |
Mar 30, 2016 | 49.23 | 50.10 | 49.23 | 50.10 | 1,186 | +2.30(+4.81%) |
Mar 29, 2016 | 47.20 | 48.15 | 46.71 | 47.80 | 3,533 | -0.44(-0.91%) |
Mar 28, 2016 | 47.64 | 48.24 | 47.64 | 48.24 | 1,749 | +0.00(+0.00%) |
Mar 24, 2016 | 48.24 | 48.24 | 48.24 | 0 | -0.11(-0.24%) | |
Mar 23, 2016 | 47.90 | 48.35 | 47.90 | 48.35 | 692 | -0.54(-1.10%) |
Mar 22, 2016 | 48.85 | 48.89 | 48.85 | 48.89 | 1,034 | +0.07(+0.14%) |
Mar 21, 2016 | 48.54 | 48.82 | 48.54 | 48.82 | 600 | +0.24(+0.50%) |
Mar 18, 2016 | 48.26 | 48.58 | 47.71 | 48.58 | 1,561 | +0.88(+1.83%) |
Mar 17, 2016 | 47.03 | 47.84 | 47.03 | 47.70 | 7,546 | +1.67(+3.63%) |
Mar 16, 2016 | 43.85 | 46.03 | 43.84 | 46.03 | 3,553 | +2.45(+5.62%) |
Mar 15, 2016 | 43.59 | 43.59 | 42.82 | 43.58 | 1,968 | -1.89(-4.16%) |
Mar 14, 2016 | 45.50 | 45.50 | 45.47 | 45.47 | 773 | -0.47(-1.02%) |
Mar 11, 2016 | 45.94 | 45.94 | 45.94 | 45.94 | 544 | +1.20(+2.68%) |
Mar 10, 2016 | 45.42 | 45.42 | 44.74 | 44.74 | 1,319 | -1.39(-3.01%) |
Mar 09, 2016 | 44.95 | 46.13 | 44.95 | 46.13 | 2,571 | +2.37(+5.41%) |
Mar 08, 2016 | 43.75 | 43.97 | 43.75 | 43.76 | 2,997 | -1.07(-2.38%) |
Mar 07, 2016 | 44.15 | 44.83 | 44.07 | 44.83 | 1,865 | -0.17(-0.38%) |
Mar 04, 2016 | 43.99 | 45.00 | 43.91 | 45.00 | 3,942 | -0.61(-1.34%) |
Mar 03, 2016 | 44.96 | 45.61 | 44.96 | 45.61 | 2,101 | -0.22(-0.48%) |
Mar 02, 2016 | 45.36 | 45.83 | 45.36 | 45.83 | 3,201 | -0.74(-1.59%) |