Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.79 | 29.87 | 29.32 | 29.69 | 71,010 | +0.21(+0.71%) |
May 27, 2016 | 29.22 | 29.48 | 29.48 | 29.48 | 86,535 | +0.42(+1.44%) |
May 26, 2016 | 29.02 | 29.22 | 28.81 | 29.06 | 103,256 | +0.04(+0.13%) |
May 25, 2016 | 28.94 | 29.23 | 28.77 | 29.02 | 134,928 | +0.49(+1.70%) |
May 24, 2016 | 27.70 | 28.65 | 27.70 | 28.53 | 178,690 | +1.20(+4.39%) |
May 23, 2016 | 27.61 | 27.70 | 27.30 | 27.33 | 38,380 | -0.35(-1.27%) |
May 20, 2016 | 27.22 | 27.95 | 27.22 | 27.69 | 78,782 | +0.69(+2.54%) |
May 19, 2016 | 27.23 | 27.46 | 26.45 | 27.00 | 108,037 | -0.65(-2.34%) |
May 18, 2016 | 27.09 | 28.06 | 27.09 | 27.65 | 150,048 | +0.29(+1.05%) |
May 17, 2016 | 28.02 | 28.22 | 27.05 | 27.36 | 109,477 | -0.89(-3.14%) |
May 16, 2016 | 27.14 | 28.36 | 27.14 | 28.25 | 132,437 | +1.11(+4.07%) |
May 13, 2016 | 27.32 | 27.72 | 27.05 | 27.14 | 139,867 | -0.18(-0.66%) |
May 12, 2016 | 28.06 | 28.06 | 26.85 | 27.32 | 170,261 | -0.49(-1.75%) |
May 11, 2016 | 28.74 | 28.93 | 27.79 | 27.81 | 80,132 | -1.00(-3.47%) |
May 10, 2016 | 28.55 | 28.85 | 28.26 | 28.81 | 105,523 | +0.70(+2.48%) |
May 09, 2016 | 27.14 | 28.36 | 27.14 | 28.11 | 183,644 | +0.92(+3.40%) |
May 06, 2016 | 27.44 | 27.64 | 26.50 | 27.19 | 141,836 | -0.51(-1.86%) |
May 05, 2016 | 27.44 | 27.81 | 27.21 | 27.70 | 120,529 | +0.34(+1.25%) |
May 04, 2016 | 27.65 | 27.73 | 27.15 | 27.36 | 209,150 | -0.80(-2.84%) |
May 03, 2016 | 28.00 | 28.66 | 27.88 | 28.16 | 129,838 | -0.24(-0.84%) |
May 02, 2016 | 28.21 | 28.48 | 27.77 | 28.40 | 205,190 | +0.46(+1.64%) |
Apr 29, 2016 | 28.85 | 28.85 | 27.43 | 27.94 | 240,291 | -1.31(-4.47%) |
Apr 28, 2016 | 29.28 | 30.15 | 28.85 | 29.25 | 208,161 | -0.57(-1.92%) |
Apr 27, 2016 | 29.84 | 30.13 | 29.45 | 29.82 | 135,602 | -0.03(-0.10%) |
Apr 26, 2016 | 30.40 | 30.40 | 29.61 | 29.85 | 86,867 | -0.40(-1.32%) |
Apr 25, 2016 | 30.36 | 30.46 | 29.97 | 30.25 | 106,151 | -0.35(-1.15%) |
Apr 22, 2016 | 30.36 | 30.89 | 30.03 | 30.60 | 130,171 | +0.25(+0.82%) |
Apr 21, 2016 | 29.97 | 30.58 | 29.86 | 30.36 | 118,306 | +0.46(+1.53%) |
Apr 20, 2016 | 29.34 | 30.31 | 29.34 | 29.90 | 132,616 | +0.58(+1.98%) |
Apr 19, 2016 | 29.25 | 29.87 | 28.92 | 29.32 | 147,741 | +0.23(+0.79%) |
Apr 18, 2016 | 28.06 | 29.18 | 28.06 | 29.09 | 194,538 | +0.75(+2.66%) |
Apr 15, 2016 | 28.31 | 28.44 | 27.75 | 28.33 | 113,225 | +0.01(+0.03%) |
Apr 14, 2016 | 28.28 | 28.64 | 28.12 | 28.32 | 72,899 | +0.07(+0.24%) |
Apr 13, 2016 | 27.97 | 28.36 | 27.51 | 28.26 | 134,065 | +0.68(+2.45%) |
Apr 12, 2016 | 26.91 | 27.73 | 26.90 | 27.58 | 107,737 | +0.68(+2.52%) |
Apr 11, 2016 | 27.57 | 27.74 | 26.72 | 26.90 | 104,434 | -0.46(-1.67%) |
Apr 08, 2016 | 28.25 | 28.33 | 27.05 | 27.36 | 116,586 | -0.47(-1.68%) |
Apr 07, 2016 | 28.32 | 28.69 | 27.35 | 27.83 | 193,243 | -0.89(-3.09%) |
Apr 06, 2016 | 26.98 | 28.75 | 26.96 | 28.72 | 263,738 | +2.10(+7.88%) |
Apr 05, 2016 | 26.76 | 27.07 | 26.39 | 26.62 | 175,005 | -1.03(-3.72%) |
Apr 04, 2016 | 26.86 | 27.96 | 26.86 | 27.65 | 167,328 | +0.81(+3.02%) |
Apr 01, 2016 | 25.48 | 26.96 | 25.38 | 26.84 | 141,192 | +0.96(+3.72%) |
Mar 31, 2016 | 26.04 | 26.42 | 25.82 | 25.87 | 63,399 | -0.18(-0.68%) |
Mar 30, 2016 | 26.23 | 26.68 | 25.94 | 26.05 | 130,959 | -0.03(-0.12%) |
Mar 29, 2016 | 25.04 | 26.10 | 24.91 | 26.08 | 94,731 | +0.90(+3.56%) |
Mar 28, 2016 | 25.56 | 25.62 | 25.14 | 25.19 | 36,019 | -0.21(-0.83%) |
Mar 24, 2016 | 25.12 | 25.40 | 25.40 | 25.40 | 74,473 | -0.10(-0.37%) |
Mar 23, 2016 | 25.94 | 26.05 | 25.38 | 25.49 | 110,260 | -0.50(-1.91%) |
Mar 22, 2016 | 25.04 | 26.22 | 25.04 | 25.99 | 202,169 | +0.70(+2.75%) |
Mar 21, 2016 | 24.80 | 25.40 | 24.78 | 25.29 | 63,375 | +0.36(+1.45%) |
Mar 18, 2016 | 24.05 | 25.05 | 24.00 | 24.93 | 213,939 | +0.92(+3.81%) |
Mar 17, 2016 | 24.74 | 24.74 | 23.28 | 24.02 | 221,788 | -0.80(-3.23%) |
Mar 16, 2016 | 25.01 | 25.26 | 24.27 | 24.82 | 224,413 | -0.21(-0.84%) |
Mar 15, 2016 | 25.77 | 25.77 | 24.84 | 25.03 | 136,244 | -1.27(-4.82%) |
Mar 14, 2016 | 26.45 | 26.54 | 26.06 | 26.29 | 104,897 | -0.28(-1.04%) |
Mar 11, 2016 | 25.70 | 26.60 | 25.57 | 26.57 | 231,083 | +1.44(+5.73%) |
Mar 10, 2016 | 25.36 | 25.95 | 24.56 | 25.13 | 142,009 | +0.08(+0.30%) |
Mar 09, 2016 | 25.28 | 25.35 | 24.59 | 25.05 | 86,683 | +0.10(+0.42%) |
Mar 08, 2016 | 25.47 | 25.59 | 24.88 | 24.95 | 71,657 | -0.96(-3.72%) |
Mar 07, 2016 | 24.78 | 26.16 | 24.78 | 25.91 | 138,659 | +0.61(+2.41%) |
Mar 04, 2016 | 25.45 | 25.79 | 24.98 | 25.30 | 133,607 | -0.14(-0.56%) |
Mar 03, 2016 | 25.59 | 25.59 | 24.80 | 25.45 | 104,317 | -0.26(-1.00%) |
Mar 02, 2016 | 25.52 | 25.73 | 25.26 | 25.70 | 113,065 | +0.12(+0.48%) |