Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.78 | 46.98 | 45.50 | 46.34 | 13,190 | +1.12(+2.48%) |
May 27, 2016 | 45.08 | 45.22 | 45.22 | 45.22 | 7,135 | +0.28(+0.62%) |
May 26, 2016 | 46.48 | 46.90 | 44.24 | 44.94 | 8,337 | -1.26(-2.73%) |
May 25, 2016 | 46.90 | 47.46 | 44.24 | 46.20 | 18,272 | -0.42(-0.90%) |
May 24, 2016 | 45.36 | 47.04 | 44.52 | 46.62 | 12,634 | +1.54(+3.42%) |
May 23, 2016 | 44.24 | 46.06 | 43.40 | 45.08 | 10,758 | +0.98(+2.22%) |
May 20, 2016 | 42.28 | 44.52 | 42.00 | 44.10 | 9,838 | +1.96(+4.65%) |
May 19, 2016 | 42.98 | 43.89 | 40.74 | 42.14 | 9,963 | -1.26(-2.90%) |
May 18, 2016 | 43.82 | 44.66 | 43.40 | 43.40 | 7,089 | -0.70(-1.59%) |
May 17, 2016 | 42.70 | 44.38 | 42.70 | 44.10 | 17,276 | +1.26(+2.94%) |
May 16, 2016 | 41.44 | 43.40 | 40.46 | 42.84 | 14,306 | +2.10(+5.15%) |
May 13, 2016 | 40.04 | 41.86 | 39.34 | 40.74 | 6,705 | +0.70(+1.75%) |
May 12, 2016 | 43.96 | 43.96 | 39.34 | 40.04 | 21,232 | -2.10(-4.98%) |
May 11, 2016 | 43.96 | 43.96 | 41.72 | 42.14 | 15,528 | -1.82(-4.14%) |
May 10, 2016 | 45.92 | 45.92 | 42.91 | 43.96 | 10,923 | -1.26(-2.79%) |
May 09, 2016 | 43.68 | 45.92 | 43.12 | 45.22 | 13,948 | +1.82(+4.19%) |
May 06, 2016 | 45.36 | 45.36 | 42.84 | 43.40 | 15,068 | -1.68(-3.73%) |
May 05, 2016 | 47.18 | 47.18 | 44.10 | 45.08 | 16,669 | -1.68(-3.59%) |
May 04, 2016 | 48.16 | 49.42 | 45.78 | 46.76 | 24,316 | -1.96(-4.02%) |
May 03, 2016 | 50.40 | 50.40 | 48.30 | 48.72 | 16,812 | -2.66(-5.18%) |
May 02, 2016 | 50.40 | 51.97 | 48.44 | 51.38 | 29,959 | +1.54(+3.09%) |
Apr 29, 2016 | 52.36 | 52.36 | 48.02 | 49.84 | 26,626 | -2.80(-5.32%) |
Apr 28, 2016 | 53.62 | 54.32 | 52.15 | 52.64 | 22,627 | -0.84(-1.57%) |
Apr 27, 2016 | 54.18 | 55.02 | 52.92 | 53.48 | 15,843 | -0.70(-1.29%) |
Apr 26, 2016 | 56.00 | 56.00 | 52.36 | 54.18 | 18,639 | -1.26(-2.27%) |
Apr 25, 2016 | 58.66 | 58.80 | 54.86 | 55.44 | 26,294 | -3.08(-5.26%) |
Apr 22, 2016 | 56.14 | 58.80 | 55.16 | 58.52 | 20,178 | +2.38(+4.24%) |
Apr 21, 2016 | 54.88 | 56.70 | 54.04 | 56.14 | 28,177 | +1.40(+2.56%) |
Apr 20, 2016 | 54.04 | 56.84 | 53.48 | 54.74 | 27,720 | +1.26(+2.36%) |
Apr 19, 2016 | 56.42 | 57.68 | 53.06 | 53.48 | 37,570 | -2.38(-4.26%) |
Apr 18, 2016 | 59.22 | 60.20 | 55.72 | 55.86 | 51,930 | -2.80(-4.77%) |
Apr 15, 2016 | 59.50 | 60.20 | 55.02 | 58.66 | 58,867 | -0.42(-0.71%) |
Apr 14, 2016 | 56.00 | 61.04 | 54.04 | 59.08 | 115,121 | +3.22(+5.76%) |
Apr 13, 2016 | 54.74 | 56.28 | 52.08 | 55.86 | 69,280 | +1.68(+3.10%) |
Apr 12, 2016 | 51.80 | 54.32 | 48.30 | 54.18 | 125,401 | +3.50(+6.91%) |
Apr 11, 2016 | 46.76 | 51.52 | 46.48 | 50.68 | 165,949 | +5.88(+13.13%) |
Apr 08, 2016 | 45.50 | 47.74 | 42.72 | 44.80 | 265,721 | +0.00(+0.00%) |
Apr 07, 2016 | 45.50 | 46.34 | 42.56 | 44.80 | 149,539 | +0.14(+0.31%) |
Apr 06, 2016 | 48.44 | 49.28 | 44.10 | 44.66 | 94,605 | -3.92(-8.07%) |
Apr 05, 2016 | 49.56 | 50.12 | 48.23 | 48.58 | 23,337 | -1.82(-3.61%) |
Apr 04, 2016 | 54.04 | 54.18 | 50.40 | 50.40 | 20,133 | -2.94(-5.51%) |
Apr 01, 2016 | 56.00 | 57.12 | 52.78 | 53.34 | 29,032 | -1.82(-3.30%) |
Mar 31, 2016 | 69.86 | 70.00 | 51.28 | 55.16 | 76,777 | -12.88(-18.93%) |
Mar 30, 2016 | 76.65 | 76.65 | 66.50 | 68.04 | 10,881 | -2.66(-3.76%) |
Mar 29, 2016 | 69.30 | 71.96 | 64.54 | 70.70 | 20,989 | +1.40(+2.02%) |
Mar 28, 2016 | 70.98 | 74.48 | 67.62 | 69.30 | 7,024 | -0.84(-1.20%) |
Mar 24, 2016 | 68.88 | 70.14 | 70.14 | 70.14 | 3,400 | +0.14(+0.20%) |
Mar 23, 2016 | 76.06 | 76.06 | 68.32 | 70.00 | 6,207 | -6.44(-8.42%) |
Mar 22, 2016 | 79.52 | 81.70 | 75.18 | 76.44 | 6,726 | -3.50(-4.38%) |
Mar 21, 2016 | 77.28 | 84.14 | 77.28 | 79.94 | 13,061 | +5.74(+7.74%) |
Mar 18, 2016 | 76.16 | 80.22 | 73.78 | 74.20 | 12,732 | -1.12(-1.49%) |
Mar 17, 2016 | 75.32 | 78.19 | 71.82 | 75.32 | 2,611 | +0.14(+0.19%) |
Mar 16, 2016 | 77.00 | 79.31 | 68.46 | 75.18 | 7,427 | -1.82(-2.36%) |
Mar 15, 2016 | 77.98 | 82.74 | 73.28 | 77.00 | 7,310 | -1.26(-1.61%) |
Mar 14, 2016 | 71.54 | 81.20 | 71.54 | 78.26 | 5,908 | +6.86(+9.61%) |
Mar 11, 2016 | 76.86 | 76.86 | 68.04 | 71.40 | 6,579 | +0.28(+0.39%) |
Mar 10, 2016 | 75.32 | 77.14 | 70.14 | 71.12 | 6,475 | -3.08(-4.15%) |
Mar 09, 2016 | 77.00 | 77.00 | 70.98 | 74.20 | 3,914 | -2.38(-3.11%) |
Mar 08, 2016 | 88.48 | 89.74 | 75.32 | 76.58 | 8,676 | -10.92(-12.48%) |
Mar 07, 2016 | 78.68 | 88.06 | 77.70 | 87.50 | 9,946 | +8.68(+11.01%) |
Mar 04, 2016 | 72.38 | 79.66 | 70.84 | 78.82 | 7,576 | +6.86(+9.53%) |
Mar 03, 2016 | 74.62 | 74.62 | 70.00 | 71.96 | 6,691 | -1.54(-2.10%) |
Mar 02, 2016 | 69.30 | 74.62 | 67.48 | 73.50 | 9,421 | +4.34(+6.28%) |