Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.30 | 30.00 | 28.70 | 29.80 | 167,488 | +0.40(+1.36%) |
May 27, 2016 | 29.20 | 29.40 | 29.40 | 29.40 | 53,510 | -0.30(-1.01%) |
May 26, 2016 | 30.20 | 30.80 | 29.40 | 29.70 | 114,030 | -0.50(-1.66%) |
May 25, 2016 | 28.90 | 30.50 | 28.60 | 30.20 | 152,639 | +1.80(+6.34%) |
May 24, 2016 | 28.10 | 28.90 | 27.80 | 28.40 | 159,057 | +0.40(+1.43%) |
May 23, 2016 | 26.30 | 28.20 | 26.30 | 28.00 | 52,895 | +0.30(+1.08%) |
May 20, 2016 | 27.90 | 28.40 | 27.50 | 27.70 | 143,409 | -0.20(-0.72%) |
May 19, 2016 | 27.20 | 28.10 | 26.30 | 27.90 | 97,006 | +0.50(+1.82%) |
May 18, 2016 | 29.00 | 29.10 | 27.23 | 27.40 | 106,287 | -1.90(-6.48%) |
May 17, 2016 | 28.60 | 29.45 | 28.30 | 29.30 | 141,333 | +0.90(+3.17%) |
May 16, 2016 | 27.90 | 29.20 | 27.70 | 28.40 | 81,735 | +1.20(+4.41%) |
May 13, 2016 | 27.10 | 27.60 | 26.90 | 27.20 | 116,228 | -0.30(-1.09%) |
May 12, 2016 | 27.50 | 27.90 | 27.00 | 27.50 | 87,275 | +0.30(+1.10%) |
May 11, 2016 | 27.00 | 27.50 | 26.10 | 27.20 | 57,494 | +0.30(+1.12%) |
May 10, 2016 | 27.40 | 27.60 | 26.60 | 26.90 | 56,365 | -0.10(-0.37%) |
May 09, 2016 | 27.00 | 27.10 | 26.10 | 27.00 | 165,497 | -0.10(-0.37%) |
May 06, 2016 | 26.80 | 27.50 | 26.55 | 27.10 | 143,703 | +0.10(+0.37%) |
May 05, 2016 | 27.00 | 28.20 | 26.70 | 27.00 | 112,740 | +0.10(+0.37%) |
May 04, 2016 | 27.00 | 27.70 | 25.60 | 26.90 | 146,785 | -0.30(-1.10%) |
May 03, 2016 | 28.40 | 28.40 | 27.00 | 27.20 | 124,950 | -1.60(-5.56%) |
May 02, 2016 | 29.80 | 29.80 | 28.10 | 28.80 | 89,880 | -0.80(-2.70%) |
Apr 29, 2016 | 29.50 | 30.10 | 28.60 | 29.60 | 113,977 | +0.70(+2.42%) |
Apr 28, 2016 | 29.30 | 30.10 | 28.80 | 28.90 | 122,817 | -0.70(-2.36%) |
Apr 27, 2016 | 30.00 | 30.80 | 29.50 | 29.60 | 243,863 | +0.00(+0.00%) |
Apr 26, 2016 | 29.40 | 30.00 | 28.90 | 29.60 | 150,601 | +0.40(+1.37%) |
Apr 25, 2016 | 29.80 | 30.40 | 28.80 | 29.20 | 144,037 | -0.60(-2.01%) |
Apr 22, 2016 | 28.70 | 29.80 | 28.68 | 29.80 | 333,537 | +1.00(+3.47%) |
Apr 21, 2016 | 29.00 | 29.88 | 28.60 | 28.80 | 307,619 | +0.10(+0.35%) |
Apr 20, 2016 | 27.90 | 29.20 | 27.55 | 28.70 | 260,263 | +0.50(+1.77%) |
Apr 19, 2016 | 26.60 | 28.30 | 26.20 | 28.20 | 490,241 | +2.00(+7.63%) |
Apr 18, 2016 | 24.30 | 26.30 | 24.00 | 26.20 | 94,364 | +0.90(+3.56%) |
Apr 15, 2016 | 25.50 | 25.90 | 25.10 | 25.30 | 48,582 | -0.50(-1.94%) |
Apr 14, 2016 | 26.70 | 27.00 | 25.60 | 25.80 | 65,087 | -1.20(-4.44%) |
Apr 13, 2016 | 26.20 | 27.60 | 25.55 | 27.00 | 109,725 | +0.80(+3.05%) |
Apr 12, 2016 | 25.20 | 26.70 | 24.80 | 26.20 | 215,552 | +1.40(+5.65%) |
Apr 11, 2016 | 25.10 | 25.60 | 24.70 | 24.80 | 163,363 | -0.10(-0.40%) |
Apr 08, 2016 | 24.10 | 25.60 | 24.10 | 24.90 | 194,231 | +1.20(+5.06%) |
Apr 07, 2016 | 24.60 | 24.70 | 23.70 | 23.70 | 130,912 | -0.30(-1.25%) |
Apr 06, 2016 | 23.30 | 24.30 | 22.82 | 24.00 | 232,454 | +0.90(+3.90%) |
Apr 05, 2016 | 22.90 | 23.40 | 22.60 | 23.10 | 115,807 | +0.00(+0.00%) |
Apr 04, 2016 | 23.40 | 23.70 | 22.80 | 23.10 | 127,057 | -0.30(-1.28%) |
Apr 01, 2016 | 24.60 | 24.60 | 23.10 | 23.40 | 462,045 | -1.30(-5.26%) |
Mar 31, 2016 | 26.30 | 26.40 | 23.90 | 24.70 | 381,266 | -1.80(-6.79%) |
Mar 30, 2016 | 25.60 | 27.00 | 25.60 | 26.50 | 125,000 | +0.70(+2.71%) |
Mar 29, 2016 | 24.80 | 26.00 | 24.60 | 25.80 | 60,444 | +0.40(+1.57%) |
Mar 28, 2016 | 25.30 | 25.80 | 24.90 | 25.40 | 36,300 | +0.10(+0.40%) |
Mar 24, 2016 | 24.80 | 25.30 | 25.30 | 25.30 | 51,000 | +0.10(+0.40%) |
Mar 23, 2016 | 26.20 | 26.20 | 25.10 | 25.20 | 69,375 | -1.10(-4.18%) |
Mar 22, 2016 | 26.20 | 26.75 | 26.10 | 26.30 | 43,550 | -0.20(-0.75%) |
Mar 21, 2016 | 26.30 | 26.90 | 26.10 | 26.50 | 46,779 | +0.90(+3.52%) |
Mar 18, 2016 | 28.20 | 28.40 | 25.60 | 25.60 | 233,628 | -2.30(-8.24%) |
Mar 17, 2016 | 27.20 | 28.20 | 27.14 | 27.90 | 91,434 | +0.90(+3.33%) |
Mar 16, 2016 | 26.60 | 27.30 | 26.20 | 27.00 | 57,435 | +0.50(+1.89%) |
Mar 15, 2016 | 26.30 | 26.50 | 25.40 | 26.50 | 54,058 | -0.40(-1.49%) |
Mar 14, 2016 | 27.50 | 27.50 | 26.50 | 26.90 | 63,024 | -1.00(-3.58%) |
Mar 11, 2016 | 27.70 | 28.20 | 27.70 | 27.90 | 86,809 | +0.50(+1.82%) |
Mar 10, 2016 | 26.90 | 27.70 | 26.40 | 27.40 | 121,435 | +0.30(+1.11%) |
Mar 09, 2016 | 28.20 | 28.70 | 26.90 | 27.10 | 134,435 | -0.90(-3.21%) |
Mar 08, 2016 | 27.90 | 28.70 | 27.30 | 28.00 | 232,053 | -0.40(-1.41%) |
Mar 07, 2016 | 28.10 | 29.30 | 27.95 | 28.40 | 164,806 | +0.40(+1.43%) |
Mar 04, 2016 | 28.00 | 28.40 | 26.90 | 28.00 | 259,664 | +0.30(+1.08%) |
Mar 03, 2016 | 26.10 | 28.10 | 26.10 | 27.70 | 132,116 | +1.10(+4.14%) |
Mar 02, 2016 | 24.40 | 26.70 | 24.40 | 26.60 | 136,263 | +1.90(+7.69%) |