Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.35 | 31.97 | 31.18 | 31.74 | 272,009 | +0.58(+1.86%) |
May 27, 2016 | 31.23 | 31.16 | 31.16 | 31.16 | 193,000 | -0.13(-0.42%) |
May 26, 2016 | 30.94 | 31.37 | 30.59 | 31.29 | 126,159 | +0.39(+1.26%) |
May 25, 2016 | 31.01 | 31.86 | 30.29 | 30.90 | 205,238 | -0.03(-0.10%) |
May 24, 2016 | 30.71 | 31.00 | 30.43 | 30.93 | 208,292 | +0.44(+1.44%) |
May 23, 2016 | 30.93 | 31.38 | 30.24 | 30.49 | 344,062 | -0.38(-1.23%) |
May 20, 2016 | 30.60 | 31.06 | 30.16 | 30.87 | 236,675 | +0.61(+2.02%) |
May 19, 2016 | 31.26 | 31.68 | 30.02 | 30.26 | 215,535 | -1.50(-4.72%) |
May 18, 2016 | 30.59 | 32.07 | 30.59 | 31.76 | 234,375 | +0.93(+3.02%) |
May 17, 2016 | 29.95 | 31.62 | 29.95 | 30.83 | 404,161 | +0.61(+2.02%) |
May 16, 2016 | 28.50 | 30.31 | 28.36 | 30.22 | 428,576 | +2.42(+8.71%) |
May 13, 2016 | 27.26 | 28.14 | 26.96 | 27.80 | 190,652 | +0.52(+1.91%) |
May 12, 2016 | 28.33 | 28.68 | 26.48 | 27.28 | 216,311 | -0.86(-3.06%) |
May 11, 2016 | 28.73 | 29.31 | 27.97 | 28.14 | 397,426 | -0.55(-1.92%) |
May 10, 2016 | 29.00 | 29.44 | 26.52 | 28.69 | 1,450,384 | +4.23(+17.29%) |
May 09, 2016 | 23.55 | 24.91 | 23.33 | 24.46 | 107,753 | +0.86(+3.64%) |
May 06, 2016 | 23.83 | 24.73 | 23.41 | 23.60 | 165,039 | -0.34(-1.42%) |
May 05, 2016 | 24.78 | 24.78 | 23.75 | 23.94 | 329,121 | -0.74(-3.00%) |
May 04, 2016 | 25.09 | 25.31 | 24.52 | 24.68 | 172,175 | -0.67(-2.64%) |
May 03, 2016 | 25.06 | 25.68 | 24.90 | 25.35 | 116,661 | -0.03(-0.12%) |
May 02, 2016 | 25.38 | 25.51 | 24.52 | 25.38 | 164,499 | +0.09(+0.36%) |
Apr 29, 2016 | 25.46 | 25.71 | 24.90 | 25.29 | 123,771 | -0.26(-1.02%) |
Apr 28, 2016 | 25.09 | 26.15 | 24.70 | 25.55 | 139,919 | +0.43(+1.71%) |
Apr 27, 2016 | 25.22 | 25.52 | 24.84 | 25.12 | 118,907 | -0.06(-0.24%) |
Apr 26, 2016 | 25.36 | 25.63 | 24.37 | 25.18 | 118,604 | -0.19(-0.75%) |
Apr 25, 2016 | 25.91 | 25.92 | 25.10 | 25.37 | 189,009 | -0.51(-1.97%) |
Apr 22, 2016 | 26.02 | 26.30 | 25.59 | 25.88 | 167,756 | -0.02(-0.08%) |
Apr 21, 2016 | 25.53 | 25.97 | 25.34 | 25.90 | 151,335 | +0.36(+1.41%) |
Apr 20, 2016 | 26.17 | 26.53 | 25.04 | 25.54 | 244,376 | -0.59(-2.26%) |
Apr 19, 2016 | 25.71 | 27.29 | 25.57 | 26.13 | 247,725 | +0.35(+1.36%) |
Apr 18, 2016 | 24.31 | 26.10 | 24.28 | 25.78 | 218,204 | +1.32(+5.40%) |
Apr 15, 2016 | 23.89 | 24.91 | 23.75 | 24.46 | 103,018 | +0.44(+1.83%) |
Apr 14, 2016 | 24.63 | 24.96 | 23.87 | 24.02 | 233,346 | -0.49(-2.00%) |
Apr 13, 2016 | 23.88 | 24.59 | 23.22 | 24.51 | 158,756 | +0.78(+3.29%) |
Apr 12, 2016 | 23.50 | 23.87 | 22.84 | 23.73 | 114,821 | +0.19(+0.81%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.07 | 23.54 | 145,208 | -0.39(-1.63%) |
Apr 08, 2016 | 23.99 | 24.03 | 23.17 | 23.93 | 108,084 | +0.29(+1.23%) |
Apr 07, 2016 | 24.09 | 24.79 | 23.40 | 23.64 | 133,732 | -0.63(-2.60%) |
Apr 06, 2016 | 22.59 | 24.43 | 22.59 | 24.27 | 204,564 | +1.77(+7.87%) |
Apr 05, 2016 | 21.21 | 23.00 | 21.21 | 22.50 | 247,482 | +1.12(+5.24%) |
Apr 04, 2016 | 21.27 | 21.49 | 21.01 | 21.38 | 211,994 | +0.13(+0.61%) |
Apr 01, 2016 | 20.70 | 21.27 | 20.13 | 21.25 | 237,850 | +0.57(+2.76%) |
Mar 31, 2016 | 20.41 | 21.45 | 20.08 | 20.68 | 296,077 | +0.43(+2.12%) |
Mar 30, 2016 | 21.05 | 21.63 | 20.18 | 20.25 | 234,035 | -0.63(-3.02%) |
Mar 29, 2016 | 20.22 | 20.97 | 19.99 | 20.88 | 364,841 | +0.63(+3.11%) |
Mar 28, 2016 | 20.27 | 20.31 | 19.62 | 20.25 | 162,842 | -0.08(-0.39%) |
Mar 24, 2016 | 19.74 | 20.33 | 20.33 | 20.33 | 141,600 | +0.47(+2.37%) |
Mar 23, 2016 | 20.53 | 20.70 | 19.66 | 19.86 | 173,312 | -0.82(-3.97%) |
Mar 22, 2016 | 20.43 | 21.01 | 20.43 | 20.68 | 323,658 | +0.23(+1.12%) |
Mar 21, 2016 | 19.91 | 20.52 | 19.63 | 20.45 | 402,318 | +0.57(+2.87%) |
Mar 18, 2016 | 18.86 | 20.08 | 18.34 | 19.88 | 356,660 | +1.21(+6.48%) |
Mar 17, 2016 | 19.56 | 19.77 | 17.42 | 18.67 | 660,760 | -0.87(-4.45%) |
Mar 16, 2016 | 19.46 | 19.75 | 18.51 | 19.54 | 224,640 | -0.39(-1.96%) |
Mar 15, 2016 | 21.20 | 21.33 | 19.72 | 19.93 | 147,380 | -1.44(-6.74%) |
Mar 14, 2016 | 20.99 | 21.94 | 20.49 | 21.37 | 219,458 | +0.27(+1.28%) |
Mar 11, 2016 | 21.16 | 21.30 | 20.57 | 21.10 | 169,338 | -0.11(-0.52%) |
Mar 10, 2016 | 21.34 | 21.64 | 20.98 | 21.21 | 63,641 | -0.10(-0.47%) |
Mar 09, 2016 | 21.64 | 21.87 | 21.00 | 21.31 | 110,552 | -0.43(-1.98%) |
Mar 08, 2016 | 22.81 | 23.00 | 21.57 | 21.74 | 108,185 | -1.29(-5.60%) |
Mar 07, 2016 | 22.55 | 23.20 | 22.44 | 23.03 | 67,913 | +0.44(+1.95%) |
Mar 04, 2016 | 21.71 | 23.27 | 21.64 | 22.59 | 215,954 | +0.79(+3.62%) |
Mar 03, 2016 | 22.93 | 23.15 | 21.42 | 21.80 | 216,293 | -1.46(-6.28%) |
Mar 02, 2016 | 22.36 | 23.81 | 21.16 | 23.26 | 166,981 | +0.76(+3.38%) |