Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.03 | 30.22 | 28.88 | 29.76 | 134,341 | +0.41(+1.41%) |
May 27, 2016 | 30.03 | 29.35 | 29.35 | 29.35 | 205,023 | -1.02(-3.37%) |
May 26, 2016 | 30.97 | 31.37 | 30.11 | 30.37 | 110,860 | -0.02(-0.06%) |
May 25, 2016 | 29.66 | 30.60 | 28.95 | 30.39 | 172,019 | +0.71(+2.39%) |
May 24, 2016 | 30.81 | 31.09 | 29.64 | 29.68 | 327,566 | -1.91(-6.05%) |
May 23, 2016 | 31.04 | 31.92 | 30.86 | 31.59 | 94,739 | -0.10(-0.31%) |
May 20, 2016 | 31.83 | 32.06 | 30.81 | 31.69 | 166,533 | +0.35(+1.12%) |
May 19, 2016 | 30.25 | 31.53 | 29.87 | 31.34 | 218,950 | -0.13(-0.43%) |
May 18, 2016 | 32.98 | 33.59 | 31.31 | 31.47 | 301,643 | -2.30(-6.80%) |
May 17, 2016 | 32.74 | 34.08 | 32.63 | 33.77 | 214,833 | +1.03(+3.15%) |
May 16, 2016 | 32.69 | 33.29 | 32.50 | 32.74 | 218,563 | +0.77(+2.41%) |
May 13, 2016 | 31.42 | 32.38 | 31.42 | 31.97 | 79,588 | +0.20(+0.62%) |
May 12, 2016 | 31.66 | 32.36 | 31.36 | 31.77 | 151,597 | +0.29(+0.91%) |
May 11, 2016 | 31.34 | 31.82 | 30.67 | 31.48 | 208,614 | +1.00(+3.27%) |
May 10, 2016 | 29.49 | 30.73 | 29.47 | 30.49 | 142,778 | +0.90(+3.03%) |
May 09, 2016 | 30.79 | 30.79 | 29.45 | 29.59 | 140,347 | -2.01(-6.36%) |
May 06, 2016 | 31.00 | 31.91 | 30.87 | 31.60 | 148,847 | +1.30(+4.29%) |
May 05, 2016 | 29.92 | 30.70 | 29.86 | 30.30 | 135,830 | +0.74(+2.49%) |
May 04, 2016 | 30.51 | 31.21 | 29.25 | 29.56 | 454,201 | -1.66(-5.31%) |
May 03, 2016 | 32.29 | 32.40 | 30.81 | 31.22 | 350,212 | -0.96(-2.98%) |
May 02, 2016 | 33.32 | 33.37 | 31.92 | 32.18 | 356,156 | -0.72(-2.18%) |
Apr 29, 2016 | 32.29 | 33.05 | 32.27 | 32.90 | 415,783 | +1.41(+4.47%) |
Apr 28, 2016 | 30.93 | 31.93 | 30.61 | 31.49 | 214,816 | +0.98(+3.20%) |
Apr 27, 2016 | 30.62 | 30.86 | 30.00 | 30.51 | 180,982 | +0.30(+1.01%) |
Apr 26, 2016 | 29.42 | 30.22 | 29.03 | 30.21 | 94,517 | +1.07(+3.66%) |
Apr 25, 2016 | 29.60 | 29.64 | 29.00 | 29.14 | 214,416 | -0.27(-0.91%) |
Apr 22, 2016 | 29.81 | 30.45 | 28.97 | 29.41 | 185,248 | -0.58(-1.94%) |
Apr 21, 2016 | 30.70 | 30.74 | 29.56 | 29.99 | 334,262 | +0.34(+1.15%) |
Apr 20, 2016 | 30.30 | 30.95 | 29.57 | 29.65 | 280,246 | -0.35(-1.17%) |
Apr 19, 2016 | 28.54 | 30.14 | 28.54 | 30.00 | 631,968 | +2.54(+9.24%) |
Apr 18, 2016 | 27.49 | 27.54 | 26.92 | 27.47 | 113,653 | +0.19(+0.69%) |
Apr 15, 2016 | 26.58 | 27.39 | 26.30 | 27.28 | 196,958 | +0.81(+3.05%) |
Apr 14, 2016 | 27.12 | 27.17 | 26.07 | 26.47 | 129,620 | -0.75(-2.77%) |
Apr 13, 2016 | 27.18 | 27.79 | 27.05 | 27.22 | 162,547 | -0.10(-0.36%) |
Apr 12, 2016 | 26.90 | 27.41 | 26.60 | 27.32 | 421,340 | +0.73(+2.73%) |
Apr 11, 2016 | 25.87 | 26.73 | 25.56 | 26.60 | 427,303 | +1.48(+5.89%) |
Apr 08, 2016 | 24.37 | 25.17 | 24.37 | 25.12 | 141,648 | +0.83(+3.40%) |
Apr 07, 2016 | 24.25 | 24.41 | 24.14 | 24.29 | 83,671 | +0.44(+1.84%) |
Apr 06, 2016 | 23.46 | 23.93 | 23.44 | 23.85 | 40,117 | +0.21(+0.87%) |
Apr 05, 2016 | 23.57 | 23.71 | 23.03 | 23.64 | 92,745 | +0.47(+2.01%) |
Apr 04, 2016 | 23.77 | 23.77 | 23.14 | 23.18 | 43,827 | -0.61(-2.56%) |
Apr 01, 2016 | 23.37 | 23.79 | 22.84 | 23.79 | 86,127 | +0.01(+0.04%) |
Mar 31, 2016 | 24.67 | 24.67 | 23.73 | 23.78 | 75,739 | -0.44(-1.82%) |
Mar 30, 2016 | 24.42 | 24.67 | 23.94 | 24.22 | 67,963 | -0.23(-0.95%) |
Mar 29, 2016 | 23.60 | 24.52 | 23.30 | 24.45 | 80,027 | +0.95(+4.05%) |
Mar 28, 2016 | 23.98 | 23.98 | 23.17 | 23.50 | 48,193 | -0.06(-0.27%) |
Mar 24, 2016 | 23.67 | 23.56 | 23.56 | 23.56 | 81,831 | +0.11(+0.46%) |
Mar 23, 2016 | 24.14 | 24.17 | 23.29 | 23.46 | 252,742 | -1.36(-5.49%) |
Mar 22, 2016 | 25.17 | 25.24 | 24.59 | 24.82 | 97,235 | -0.14(-0.57%) |
Mar 21, 2016 | 24.63 | 25.13 | 24.58 | 24.96 | 102,411 | +0.26(+1.05%) |
Mar 18, 2016 | 24.40 | 25.08 | 24.40 | 24.70 | 88,801 | +0.19(+0.77%) |
Mar 17, 2016 | 24.66 | 25.46 | 24.25 | 24.51 | 314,828 | +0.61(+2.55%) |
Mar 16, 2016 | 22.29 | 24.01 | 22.07 | 23.90 | 111,095 | +1.37(+6.09%) |
Mar 15, 2016 | 22.69 | 22.81 | 22.00 | 22.53 | 118,790 | -0.20(-0.87%) |
Mar 14, 2016 | 23.40 | 23.64 | 22.70 | 22.73 | 133,539 | -0.43(-1.86%) |
Mar 11, 2016 | 23.30 | 23.71 | 23.04 | 23.16 | 110,375 | -0.16(-0.69%) |
Mar 10, 2016 | 22.45 | 23.37 | 22.45 | 23.32 | 84,839 | +0.87(+3.88%) |
Mar 09, 2016 | 21.81 | 22.59 | 21.46 | 22.45 | 106,840 | +0.23(+1.05%) |
Mar 08, 2016 | 23.63 | 23.64 | 22.22 | 22.22 | 192,595 | -1.00(-4.29%) |
Mar 07, 2016 | 22.53 | 23.35 | 22.53 | 23.21 | 168,707 | +1.00(+4.52%) |
Mar 04, 2016 | 21.94 | 23.20 | 21.94 | 22.21 | 455,296 | +0.44(+2.02%) |
Mar 03, 2016 | 20.70 | 21.89 | 20.70 | 21.77 | 154,659 | +1.12(+5.43%) |
Mar 02, 2016 | 20.09 | 20.76 | 19.73 | 20.65 | 98,741 | +0.58(+2.91%) |