Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.15 | 30.75 | 29.55 | 29.70 | 86,073 | +0.00(+0.00%) |
May 27, 2016 | 29.85 | 29.70 | 29.70 | 29.70 | 96,100 | -0.30(-1.00%) |
May 26, 2016 | 31.20 | 31.65 | 27.90 | 30.00 | 353,843 | -0.90(-2.91%) |
May 25, 2016 | 26.25 | 31.65 | 26.25 | 30.90 | 364,038 | +4.95(+19.08%) |
May 24, 2016 | 23.70 | 26.55 | 22.05 | 25.95 | 588,376 | +2.40(+10.19%) |
May 23, 2016 | 23.85 | 25.35 | 23.55 | 23.55 | 224,480 | -0.30(-1.26%) |
May 20, 2016 | 22.50 | 24.00 | 21.60 | 23.85 | 375,762 | +1.35(+6.00%) |
May 19, 2016 | 26.70 | 26.93 | 22.50 | 22.50 | 276,181 | -4.35(-16.20%) |
May 18, 2016 | 27.30 | 28.20 | 25.65 | 26.85 | 179,458 | -0.60(-2.19%) |
May 17, 2016 | 30.30 | 30.30 | 27.45 | 27.45 | 158,488 | -2.85(-9.41%) |
May 16, 2016 | 30.60 | 31.65 | 30.15 | 30.30 | 109,629 | +0.15(+0.50%) |
May 13, 2016 | 29.55 | 30.45 | 28.80 | 30.15 | 161,451 | +0.30(+1.01%) |
May 12, 2016 | 30.30 | 30.75 | 28.50 | 29.85 | 213,204 | -0.30(-1.00%) |
May 11, 2016 | 30.15 | 30.90 | 29.40 | 30.15 | 123,704 | +0.00(+0.00%) |
May 10, 2016 | 32.10 | 32.55 | 30.00 | 30.15 | 170,989 | -1.50(-4.74%) |
May 09, 2016 | 30.30 | 32.55 | 30.30 | 31.65 | 117,599 | +1.35(+4.46%) |
May 06, 2016 | 31.05 | 31.65 | 29.85 | 30.30 | 191,484 | -0.30(-0.98%) |
May 05, 2016 | 31.65 | 32.40 | 30.60 | 30.60 | 111,588 | -0.60(-1.92%) |
May 04, 2016 | 30.90 | 31.80 | 30.15 | 31.20 | 128,055 | -0.15(-0.48%) |
May 03, 2016 | 33.75 | 33.90 | 30.00 | 31.35 | 263,183 | -1.35(-4.13%) |
May 02, 2016 | 33.75 | 33.90 | 31.50 | 32.70 | 257,996 | -1.20(-3.54%) |
Apr 29, 2016 | 33.90 | 35.55 | 32.70 | 33.90 | 200,792 | +0.60(+1.80%) |
Apr 28, 2016 | 33.75 | 37.20 | 31.20 | 33.30 | 633,446 | -9.30(-21.83%) |
Apr 27, 2016 | 42.30 | 43.80 | 41.55 | 42.60 | 202,756 | +0.60(+1.43%) |
Apr 26, 2016 | 41.55 | 42.00 | 39.60 | 42.00 | 133,883 | +0.60(+1.45%) |
Apr 25, 2016 | 39.30 | 41.40 | 38.40 | 41.40 | 212,880 | +2.40(+6.15%) |
Apr 22, 2016 | 38.10 | 39.15 | 37.80 | 39.00 | 261,020 | +1.05(+2.77%) |
Apr 21, 2016 | 37.50 | 38.55 | 37.35 | 37.95 | 228,681 | +0.30(+0.80%) |
Apr 20, 2016 | 37.20 | 38.25 | 37.20 | 37.65 | 103,204 | +0.60(+1.62%) |
Apr 19, 2016 | 37.35 | 37.65 | 35.25 | 37.05 | 133,799 | +0.15(+0.41%) |
Apr 18, 2016 | 36.75 | 38.10 | 36.15 | 36.90 | 122,094 | -0.90(-2.38%) |
Apr 15, 2016 | 36.90 | 37.80 | 36.90 | 37.80 | 70,398 | +0.60(+1.61%) |
Apr 14, 2016 | 37.50 | 38.10 | 37.05 | 37.20 | 103,733 | -0.30(-0.80%) |
Apr 13, 2016 | 37.35 | 38.40 | 37.05 | 37.50 | 139,460 | +0.15(+0.40%) |
Apr 12, 2016 | 37.05 | 38.25 | 36.60 | 37.35 | 91,209 | +0.45(+1.22%) |
Apr 11, 2016 | 36.60 | 37.95 | 36.45 | 36.90 | 92,837 | +0.75(+2.07%) |
Apr 08, 2016 | 37.05 | 37.80 | 35.70 | 36.15 | 104,071 | -0.60(-1.63%) |
Apr 07, 2016 | 35.10 | 37.95 | 35.10 | 36.75 | 141,521 | +1.20(+3.38%) |
Apr 06, 2016 | 35.40 | 35.85 | 34.73 | 35.55 | 79,839 | +0.30(+0.85%) |
Apr 05, 2016 | 35.10 | 36.45 | 34.80 | 35.25 | 81,113 | -0.30(-0.84%) |
Apr 04, 2016 | 36.75 | 37.35 | 35.10 | 35.55 | 101,243 | -1.20(-3.27%) |
Apr 01, 2016 | 37.05 | 37.20 | 36.45 | 36.75 | 74,394 | -0.30(-0.81%) |
Mar 31, 2016 | 36.00 | 37.20 | 35.85 | 37.05 | 130,214 | +1.05(+2.92%) |
Mar 30, 2016 | 37.20 | 37.65 | 35.85 | 36.00 | 100,804 | -0.60(-1.64%) |
Mar 29, 2016 | 36.75 | 37.05 | 34.65 | 36.60 | 113,437 | -0.45(-1.21%) |
Mar 28, 2016 | 37.80 | 39.45 | 36.75 | 37.05 | 96,712 | -0.15(-0.40%) |
Mar 24, 2016 | 38.85 | 37.20 | 37.20 | 37.20 | 121,853 | -1.05(-2.75%) |
Mar 23, 2016 | 40.80 | 40.97 | 37.80 | 38.25 | 123,872 | -2.70(-6.59%) |
Mar 22, 2016 | 42.45 | 43.20 | 40.80 | 40.95 | 203,325 | -1.95(-4.55%) |
Mar 21, 2016 | 41.85 | 43.27 | 41.25 | 42.90 | 136,319 | +0.75(+1.78%) |
Mar 18, 2016 | 41.55 | 42.45 | 41.25 | 42.15 | 136,290 | +1.05(+2.55%) |
Mar 17, 2016 | 39.60 | 42.00 | 39.30 | 41.10 | 152,166 | +0.75(+1.86%) |
Mar 16, 2016 | 41.55 | 42.75 | 39.90 | 40.35 | 139,224 | -0.75(-1.82%) |
Mar 15, 2016 | 45.60 | 45.75 | 39.60 | 41.10 | 237,001 | -3.60(-8.05%) |
Mar 14, 2016 | 43.65 | 46.35 | 43.65 | 44.70 | 216,070 | +0.45(+1.02%) |
Mar 11, 2016 | 44.10 | 44.40 | 43.05 | 44.25 | 217,867 | +1.05(+2.43%) |
Mar 10, 2016 | 44.70 | 45.00 | 42.45 | 43.20 | 302,245 | +2.40(+5.88%) |
Mar 09, 2016 | 40.80 | 41.10 | 39.60 | 40.80 | 175,996 | +0.75(+1.87%) |
Mar 08, 2016 | 40.80 | 41.25 | 38.70 | 40.05 | 313,578 | -1.35(-3.26%) |
Mar 07, 2016 | 37.05 | 42.00 | 36.45 | 41.40 | 457,825 | +5.70(+15.97%) |
Mar 04, 2016 | 36.00 | 36.15 | 34.95 | 35.70 | 396,504 | +1.50(+4.39%) |
Mar 03, 2016 | 34.50 | 36.00 | 32.70 | 34.20 | 586,076 | +0.15(+0.44%) |
Mar 02, 2016 | 33.75 | 35.40 | 32.10 | 34.05 | 830,359 | +2.40(+7.58%) |