Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.67 | 27.84 | 26.62 | 27.48 | 1,181,369 | -0.02(-0.07%) |
May 27, 2016 | 27.93 | 27.50 | 27.50 | 27.50 | 1,549,600 | +1.21(+4.60%) |
May 26, 2016 | 26.54 | 26.93 | 26.02 | 26.29 | 606,680 | -0.30(-1.13%) |
May 25, 2016 | 27.18 | 27.48 | 26.24 | 26.59 | 660,196 | -0.37(-1.37%) |
May 24, 2016 | 26.98 | 27.44 | 26.39 | 26.96 | 608,559 | +0.34(+1.28%) |
May 23, 2016 | 25.97 | 26.97 | 25.86 | 26.62 | 565,507 | +0.51(+1.95%) |
May 20, 2016 | 25.83 | 26.22 | 25.22 | 26.11 | 463,505 | +0.39(+1.52%) |
May 19, 2016 | 25.76 | 26.66 | 24.59 | 25.72 | 747,808 | -0.19(-0.73%) |
May 18, 2016 | 24.63 | 26.45 | 24.18 | 25.91 | 763,111 | +1.32(+5.37%) |
May 17, 2016 | 24.97 | 25.70 | 24.39 | 24.59 | 767,270 | -0.57(-2.27%) |
May 16, 2016 | 23.94 | 25.24 | 23.51 | 25.16 | 890,208 | +1.43(+6.03%) |
May 13, 2016 | 22.45 | 23.73 | 22.11 | 23.73 | 837,532 | +1.29(+5.75%) |
May 12, 2016 | 23.55 | 23.55 | 22.15 | 22.44 | 756,990 | -0.96(-4.10%) |
May 11, 2016 | 23.63 | 24.34 | 23.35 | 23.40 | 434,992 | -0.38(-1.60%) |
May 10, 2016 | 23.48 | 23.94 | 22.89 | 23.78 | 448,462 | +0.31(+1.32%) |
May 09, 2016 | 21.80 | 25.18 | 21.75 | 23.47 | 1,016,229 | +1.67(+7.66%) |
May 06, 2016 | 21.05 | 21.94 | 20.35 | 21.80 | 866,591 | -0.09(-0.41%) |
May 05, 2016 | 22.17 | 22.49 | 21.35 | 21.89 | 550,799 | -0.37(-1.66%) |
May 04, 2016 | 22.98 | 23.57 | 21.65 | 22.26 | 857,581 | -1.08(-4.63%) |
May 03, 2016 | 24.26 | 24.86 | 23.17 | 23.34 | 576,441 | -1.11(-4.54%) |
May 02, 2016 | 23.86 | 24.50 | 23.10 | 24.45 | 614,296 | +0.69(+2.90%) |
Apr 29, 2016 | 24.41 | 24.94 | 23.43 | 23.76 | 609,370 | -0.80(-3.26%) |
Apr 28, 2016 | 24.45 | 25.38 | 24.27 | 24.56 | 552,470 | -0.12(-0.49%) |
Apr 27, 2016 | 25.03 | 25.34 | 24.05 | 24.68 | 572,507 | -0.44(-1.75%) |
Apr 26, 2016 | 25.41 | 25.64 | 24.49 | 25.12 | 718,439 | -0.41(-1.61%) |
Apr 25, 2016 | 25.34 | 25.60 | 24.75 | 25.53 | 456,084 | +0.02(+0.08%) |
Apr 22, 2016 | 24.94 | 25.59 | 24.65 | 25.51 | 455,043 | +0.45(+1.80%) |
Apr 21, 2016 | 24.76 | 25.41 | 24.30 | 25.06 | 718,265 | +0.15(+0.60%) |
Apr 20, 2016 | 24.24 | 25.08 | 24.13 | 24.91 | 710,155 | +0.72(+2.98%) |
Apr 19, 2016 | 24.26 | 24.55 | 23.60 | 24.19 | 728,336 | -0.08(-0.33%) |
Apr 18, 2016 | 24.22 | 24.30 | 23.58 | 24.27 | 441,582 | +0.29(+1.21%) |
Apr 15, 2016 | 23.78 | 24.07 | 23.26 | 23.98 | 421,625 | +0.06(+0.25%) |
Apr 14, 2016 | 24.15 | 24.30 | 23.60 | 23.92 | 491,857 | -0.16(-0.66%) |
Apr 13, 2016 | 23.86 | 24.35 | 23.57 | 24.08 | 689,125 | +0.41(+1.73%) |
Apr 12, 2016 | 23.63 | 24.00 | 22.17 | 23.67 | 887,221 | +0.40(+1.72%) |
Apr 11, 2016 | 23.74 | 23.96 | 23.22 | 23.27 | 827,725 | -0.39(-1.65%) |
Apr 08, 2016 | 23.64 | 24.05 | 23.14 | 23.66 | 937,408 | +0.36(+1.55%) |
Apr 07, 2016 | 24.20 | 24.24 | 22.79 | 23.30 | 1,138,354 | -0.87(-3.60%) |
Apr 06, 2016 | 22.56 | 24.39 | 22.56 | 24.17 | 1,061,926 | +1.69(+7.52%) |
Apr 05, 2016 | 22.00 | 22.94 | 21.85 | 22.48 | 958,050 | +0.29(+1.31%) |
Apr 04, 2016 | 21.55 | 22.75 | 21.21 | 22.19 | 1,350,916 | +0.90(+4.23%) |
Apr 01, 2016 | 20.22 | 21.58 | 20.17 | 21.29 | 1,649,284 | +0.89(+4.36%) |
Mar 31, 2016 | 20.22 | 20.81 | 20.02 | 20.40 | 1,320,673 | +0.20(+0.99%) |
Mar 30, 2016 | 19.80 | 21.19 | 19.60 | 20.20 | 1,612,426 | +0.49(+2.49%) |
Mar 29, 2016 | 19.01 | 20.42 | 18.65 | 19.71 | 1,571,104 | +0.70(+3.68%) |
Mar 28, 2016 | 20.08 | 20.49 | 18.20 | 19.01 | 5,248,178 | -1.26(-6.22%) |
Mar 24, 2016 | 21.04 | 20.27 | 20.27 | 20.27 | 14,702,700 | -8.35(-29.18%) |
Mar 23, 2016 | 29.69 | 29.95 | 28.35 | 28.62 | 904,100 | -0.77(-2.62%) |
Mar 22, 2016 | 28.63 | 29.82 | 28.59 | 29.39 | 665,782 | +0.55(+1.91%) |
Mar 21, 2016 | 28.46 | 29.68 | 28.16 | 28.84 | 832,048 | +0.34(+1.19%) |
Mar 18, 2016 | 27.56 | 28.64 | 26.68 | 28.50 | 1,251,580 | +1.07(+3.90%) |
Mar 17, 2016 | 27.69 | 28.13 | 26.20 | 27.43 | 818,292 | -0.23(-0.83%) |
Mar 16, 2016 | 27.79 | 28.89 | 27.00 | 27.66 | 522,648 | -0.35(-1.25%) |
Mar 15, 2016 | 30.24 | 30.67 | 27.94 | 28.01 | 627,784 | -2.50(-8.19%) |
Mar 14, 2016 | 29.29 | 31.10 | 29.29 | 30.51 | 717,694 | +1.07(+3.63%) |
Mar 11, 2016 | 28.67 | 29.63 | 28.19 | 29.44 | 586,141 | +1.24(+4.40%) |
Mar 10, 2016 | 29.21 | 29.29 | 27.51 | 28.20 | 579,131 | -0.79(-2.73%) |
Mar 09, 2016 | 29.24 | 29.59 | 27.67 | 28.99 | 1,028,955 | +0.04(+0.14%) |
Mar 08, 2016 | 30.52 | 30.89 | 28.77 | 28.95 | 571,760 | -1.56(-5.11%) |
Mar 07, 2016 | 29.48 | 30.79 | 28.80 | 30.51 | 562,366 | +0.80(+2.69%) |
Mar 04, 2016 | 30.67 | 31.07 | 29.64 | 29.71 | 585,955 | -1.04(-3.38%) |
Mar 03, 2016 | 31.79 | 32.13 | 30.50 | 30.75 | 556,133 | -0.89(-2.81%) |
Mar 02, 2016 | 30.27 | 33.28 | 30.03 | 31.64 | 1,119,446 | +1.44(+4.77%) |