Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.36 | 29.27 | 27.80 | 29.22 | 13,043 | +1.00(+3.56%) |
May 27, 2016 | 29.38 | 28.21 | 28.21 | 28.21 | 13,989 | -1.45(-4.90%) |
May 26, 2016 | 30.42 | 30.59 | 29.44 | 29.67 | 22,967 | -0.06(-0.20%) |
May 25, 2016 | 28.36 | 29.80 | 27.88 | 29.73 | 18,414 | +1.02(+3.54%) |
May 24, 2016 | 30.41 | 30.43 | 28.68 | 28.71 | 36,620 | -3.03(-9.54%) |
May 23, 2016 | 31.19 | 31.74 | 30.58 | 31.74 | 11,954 | -0.11(-0.35%) |
May 20, 2016 | 32.03 | 32.03 | 30.67 | 31.85 | 25,689 | +0.39(+1.23%) |
May 19, 2016 | 30.33 | 31.86 | 29.69 | 31.46 | 46,381 | +0.19(+0.61%) |
May 18, 2016 | 33.34 | 33.75 | 31.11 | 31.27 | 45,029 | -2.81(-8.24%) |
May 17, 2016 | 33.57 | 34.51 | 33.25 | 34.08 | 33,558 | +0.50(+1.48%) |
May 16, 2016 | 33.62 | 34.03 | 33.19 | 33.58 | 30,098 | +0.66(+2.02%) |
May 13, 2016 | 32.71 | 33.25 | 32.52 | 32.92 | 6,487 | +0.16(+0.49%) |
May 12, 2016 | 33.47 | 33.91 | 32.57 | 32.76 | 21,513 | -0.43(-1.28%) |
May 11, 2016 | 32.95 | 33.62 | 32.04 | 33.19 | 41,853 | +0.93(+2.88%) |
May 10, 2016 | 31.39 | 32.39 | 30.88 | 32.26 | 15,342 | +1.04(+3.33%) |
May 09, 2016 | 33.06 | 33.06 | 31.20 | 31.22 | 30,581 | -2.19(-6.55%) |
May 06, 2016 | 32.72 | 33.69 | 32.18 | 33.41 | 20,237 | +1.48(+4.64%) |
May 05, 2016 | 31.43 | 32.11 | 31.43 | 31.93 | 16,730 | +0.94(+3.03%) |
May 04, 2016 | 31.97 | 32.59 | 30.58 | 30.99 | 30,355 | -1.32(-4.09%) |
May 03, 2016 | 33.42 | 33.42 | 31.98 | 32.31 | 32,032 | -1.05(-3.16%) |
May 02, 2016 | 34.64 | 34.64 | 33.04 | 33.36 | 61,829 | -0.54(-1.60%) |
Apr 29, 2016 | 32.57 | 33.91 | 32.57 | 33.91 | 65,648 | +2.03(+6.37%) |
Apr 28, 2016 | 30.80 | 32.43 | 30.80 | 31.87 | 27,133 | +1.26(+4.11%) |
Apr 27, 2016 | 30.62 | 30.79 | 30.07 | 30.61 | 19,158 | +0.27(+0.88%) |
Apr 26, 2016 | 29.87 | 30.35 | 29.38 | 30.35 | 14,371 | +0.79(+2.67%) |
Apr 25, 2016 | 30.39 | 30.39 | 29.54 | 29.56 | 27,412 | -0.47(-1.56%) |
Apr 22, 2016 | 30.74 | 31.14 | 29.81 | 30.03 | 24,160 | -0.99(-3.20%) |
Apr 21, 2016 | 31.67 | 31.67 | 30.55 | 31.02 | 17,740 | +0.52(+1.69%) |
Apr 20, 2016 | 31.31 | 31.96 | 30.46 | 30.51 | 50,880 | -0.70(-2.25%) |
Apr 19, 2016 | 30.96 | 31.28 | 30.72 | 31.21 | 25,319 | +1.71(+5.80%) |
Apr 18, 2016 | 29.96 | 29.96 | 28.98 | 29.50 | 19,725 | +0.09(+0.30%) |
Apr 15, 2016 | 28.51 | 29.44 | 28.36 | 29.41 | 50,713 | +1.03(+3.62%) |
Apr 14, 2016 | 29.01 | 29.34 | 28.09 | 28.38 | 42,172 | -1.00(-3.41%) |
Apr 13, 2016 | 29.50 | 30.02 | 29.36 | 29.38 | 14,361 | -0.65(-2.15%) |
Apr 12, 2016 | 29.81 | 30.10 | 29.39 | 30.03 | 13,220 | +0.43(+1.44%) |
Apr 11, 2016 | 28.46 | 29.63 | 28.46 | 29.60 | 101,741 | +1.89(+6.81%) |
Apr 08, 2016 | 26.55 | 27.72 | 26.55 | 27.72 | 26,666 | +1.06(+3.99%) |
Apr 07, 2016 | 26.13 | 26.83 | 26.13 | 26.65 | 14,417 | +0.98(+3.83%) |
Apr 06, 2016 | 25.35 | 25.69 | 25.35 | 25.67 | 2,792 | -0.11(-0.41%) |
Apr 05, 2016 | 25.55 | 25.78 | 25.07 | 25.78 | 11,045 | +0.68(+2.72%) |
Apr 04, 2016 | 25.96 | 25.96 | 25.01 | 25.09 | 29,985 | -0.82(-3.15%) |
Apr 01, 2016 | 25.06 | 25.91 | 24.64 | 25.91 | 7,902 | +0.41(+1.61%) |
Mar 31, 2016 | 25.91 | 26.37 | 25.50 | 25.50 | 3,984 | -0.16(-0.63%) |
Mar 30, 2016 | 26.00 | 26.11 | 25.38 | 25.66 | 9,684 | -0.42(-1.60%) |
Mar 29, 2016 | 24.70 | 26.24 | 24.53 | 26.08 | 13,338 | +1.57(+6.40%) |
Mar 28, 2016 | 24.64 | 24.64 | 24.03 | 24.51 | 7,793 | -0.11(-0.43%) |
Mar 24, 2016 | 24.43 | 24.61 | 24.61 | 24.61 | 57,764 | +0.24(+0.98%) |
Mar 23, 2016 | 24.80 | 25.38 | 24.21 | 24.37 | 98,673 | -1.50(-5.79%) |
Mar 22, 2016 | 26.31 | 26.31 | 25.55 | 25.87 | 74,187 | -0.02(-0.07%) |
Mar 21, 2016 | 26.22 | 26.31 | 25.54 | 25.89 | 135,863 | -0.08(-0.31%) |
Mar 18, 2016 | 26.18 | 26.30 | 25.58 | 25.97 | 108,464 | +0.27(+1.07%) |
Mar 17, 2016 | 26.94 | 27.19 | 25.69 | 25.70 | 89,557 | -0.56(-2.13%) |
Mar 16, 2016 | 24.00 | 26.32 | 23.60 | 26.25 | 68,621 | +2.09(+8.66%) |
Mar 15, 2016 | 23.84 | 24.17 | 23.35 | 24.16 | 114,008 | +0.14(+0.59%) |
Mar 14, 2016 | 25.24 | 25.24 | 23.97 | 24.02 | 56,786 | -0.94(-3.76%) |
Mar 11, 2016 | 25.79 | 25.96 | 24.96 | 24.96 | 50,086 | -0.72(-2.80%) |
Mar 10, 2016 | 25.47 | 25.77 | 25.18 | 25.68 | 60,797 | +0.81(+3.24%) |
Mar 09, 2016 | 24.52 | 24.95 | 23.47 | 24.87 | 63,663 | +0.25(+1.00%) |
Mar 08, 2016 | 26.13 | 26.15 | 24.59 | 24.63 | 56,486 | -0.98(-3.82%) |
Mar 07, 2016 | 24.96 | 26.11 | 24.96 | 25.60 | 43,766 | +0.92(+3.72%) |
Mar 04, 2016 | 26.09 | 26.20 | 24.64 | 24.68 | 41,264 | -0.27(-1.10%) |
Mar 03, 2016 | 24.33 | 25.14 | 24.33 | 24.96 | 28,721 | +1.38(+5.86%) |
Mar 02, 2016 | 22.94 | 23.65 | 22.81 | 23.58 | 5,586 | +0.61(+2.67%) |