Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.46 | 25.67 | 25.03 | 25.13 | 308,411 | -0.33(-1.30%) |
May 27, 2016 | 24.59 | 25.46 | 25.46 | 25.46 | 310,700 | +0.97(+3.96%) |
May 26, 2016 | 24.70 | 25.19 | 24.17 | 24.49 | 467,322 | -0.26(-1.05%) |
May 25, 2016 | 24.12 | 25.24 | 24.02 | 24.75 | 400,913 | +0.58(+2.40%) |
May 24, 2016 | 23.63 | 24.20 | 23.29 | 24.17 | 446,194 | +0.74(+3.16%) |
May 23, 2016 | 24.26 | 24.46 | 23.40 | 23.43 | 416,745 | -0.74(-3.06%) |
May 20, 2016 | 23.87 | 24.18 | 23.62 | 24.17 | 393,539 | +0.32(+1.34%) |
May 19, 2016 | 23.13 | 23.90 | 22.95 | 23.85 | 824,349 | +0.71(+3.07%) |
May 18, 2016 | 23.89 | 23.89 | 23.04 | 23.14 | 654,104 | -0.74(-3.10%) |
May 17, 2016 | 24.90 | 25.20 | 23.74 | 23.88 | 663,463 | -1.07(-4.29%) |
May 16, 2016 | 25.27 | 25.46 | 24.93 | 24.95 | 438,746 | -0.22(-0.87%) |
May 13, 2016 | 25.38 | 25.81 | 25.02 | 25.17 | 909,016 | -0.36(-1.41%) |
May 12, 2016 | 25.79 | 25.94 | 24.95 | 25.53 | 1,014,437 | -0.02(-0.08%) |
May 11, 2016 | 26.32 | 27.30 | 25.44 | 25.55 | 1,051,373 | -1.00(-3.77%) |
May 10, 2016 | 28.46 | 29.10 | 25.79 | 26.55 | 4,843,968 | -6.05(-18.56%) |
May 09, 2016 | 32.25 | 32.74 | 31.90 | 32.60 | 827,304 | +0.42(+1.31%) |
May 06, 2016 | 32.22 | 33.22 | 31.36 | 32.18 | 346,360 | -0.28(-0.86%) |
May 05, 2016 | 32.90 | 33.88 | 32.08 | 32.46 | 365,184 | -0.44(-1.34%) |
May 04, 2016 | 33.07 | 33.73 | 32.72 | 32.90 | 427,977 | -0.21(-0.63%) |
May 03, 2016 | 32.36 | 33.64 | 32.18 | 33.11 | 468,921 | +0.70(+2.16%) |
May 02, 2016 | 32.37 | 32.88 | 32.14 | 32.41 | 711,109 | +0.30(+0.93%) |
Apr 29, 2016 | 33.43 | 33.65 | 32.11 | 32.11 | 347,487 | -1.28(-3.83%) |
Apr 28, 2016 | 33.80 | 34.62 | 33.31 | 33.39 | 221,813 | -0.70(-2.05%) |
Apr 27, 2016 | 34.52 | 34.82 | 33.78 | 34.09 | 233,132 | -0.67(-1.93%) |
Apr 26, 2016 | 35.21 | 35.21 | 34.56 | 34.76 | 388,280 | -0.23(-0.66%) |
Apr 25, 2016 | 35.00 | 35.48 | 34.63 | 34.99 | 374,693 | -0.12(-0.34%) |
Apr 22, 2016 | 34.82 | 35.30 | 34.53 | 35.11 | 392,412 | +0.22(+0.63%) |
Apr 21, 2016 | 35.35 | 35.88 | 34.88 | 34.89 | 432,184 | -0.40(-1.13%) |
Apr 20, 2016 | 34.81 | 35.37 | 34.53 | 35.29 | 460,312 | +0.55(+1.58%) |
Apr 19, 2016 | 34.04 | 34.90 | 34.04 | 34.74 | 445,469 | +0.01(+0.03%) |
Apr 18, 2016 | 35.34 | 35.61 | 34.42 | 34.73 | 485,289 | -0.97(-2.72%) |
Apr 15, 2016 | 35.27 | 36.02 | 35.02 | 35.70 | 143,684 | +0.24(+0.68%) |
Apr 14, 2016 | 35.47 | 35.82 | 35.05 | 35.46 | 232,821 | -0.01(-0.03%) |
Apr 13, 2016 | 34.76 | 35.55 | 34.73 | 35.47 | 272,496 | +0.79(+2.28%) |
Apr 12, 2016 | 34.56 | 34.95 | 34.14 | 34.68 | 219,109 | +0.12(+0.35%) |
Apr 11, 2016 | 34.54 | 34.90 | 34.27 | 34.56 | 256,810 | +0.14(+0.41%) |
Apr 08, 2016 | 34.17 | 34.56 | 33.96 | 34.42 | 191,644 | +0.39(+1.15%) |
Apr 07, 2016 | 34.04 | 34.28 | 33.77 | 34.03 | 371,299 | -0.07(-0.21%) |
Apr 06, 2016 | 33.29 | 34.21 | 33.12 | 34.10 | 243,874 | +0.79(+2.37%) |
Apr 05, 2016 | 33.73 | 33.78 | 33.12 | 33.31 | 326,757 | -0.71(-2.09%) |
Apr 04, 2016 | 33.57 | 34.33 | 33.23 | 34.02 | 356,999 | +0.54(+1.61%) |
Apr 01, 2016 | 32.55 | 34.18 | 32.42 | 33.48 | 467,061 | +0.70(+2.14%) |
Mar 31, 2016 | 31.97 | 33.20 | 31.57 | 32.78 | 331,501 | +0.85(+2.66%) |
Mar 30, 2016 | 31.97 | 32.31 | 31.36 | 31.93 | 461,452 | +0.20(+0.63%) |
Mar 29, 2016 | 31.43 | 31.95 | 30.88 | 31.73 | 316,388 | +0.35(+1.12%) |
Mar 28, 2016 | 32.23 | 32.66 | 31.34 | 31.38 | 293,359 | -0.69(-2.15%) |
Mar 24, 2016 | 31.98 | 32.07 | 32.07 | 32.07 | 302,900 | -0.01(-0.03%) |
Mar 23, 2016 | 33.08 | 33.08 | 31.84 | 32.08 | 305,819 | -0.99(-2.99%) |
Mar 22, 2016 | 33.73 | 33.73 | 32.53 | 33.07 | 457,882 | -0.71(-2.10%) |
Mar 21, 2016 | 35.20 | 35.60 | 33.68 | 33.78 | 357,991 | -1.59(-4.50%) |
Mar 18, 2016 | 35.08 | 35.96 | 34.93 | 35.37 | 458,386 | +0.46(+1.32%) |
Mar 17, 2016 | 34.84 | 35.00 | 34.24 | 34.91 | 371,663 | -0.08(-0.23%) |
Mar 16, 2016 | 34.63 | 35.29 | 34.26 | 34.99 | 331,380 | +0.04(+0.11%) |
Mar 15, 2016 | 36.73 | 36.73 | 34.21 | 34.95 | 352,109 | -1.99(-5.39%) |
Mar 14, 2016 | 36.56 | 37.75 | 36.24 | 36.94 | 333,649 | +0.40(+1.09%) |
Mar 11, 2016 | 37.48 | 37.48 | 35.81 | 36.54 | 307,874 | -0.58(-1.56%) |
Mar 10, 2016 | 37.53 | 37.62 | 36.90 | 37.12 | 359,604 | -0.38(-1.01%) |
Mar 09, 2016 | 37.07 | 37.51 | 36.74 | 37.50 | 214,583 | +0.73(+1.99%) |
Mar 08, 2016 | 38.31 | 38.35 | 36.68 | 36.77 | 324,764 | -1.65(-4.29%) |
Mar 07, 2016 | 36.48 | 38.54 | 36.34 | 38.42 | 417,551 | +1.94(+5.32%) |
Mar 04, 2016 | 36.01 | 37.59 | 35.73 | 36.48 | 484,231 | +0.47(+1.31%) |
Mar 03, 2016 | 35.37 | 36.14 | 34.82 | 36.01 | 594,815 | +0.76(+2.16%) |
Mar 02, 2016 | 35.40 | 36.06 | 34.69 | 35.25 | 286,794 | -0.31(-0.87%) |