Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.50 | 27.50 | 26.25 | 26.60 | 20,432 | +0.75(+2.90%) |
May 27, 2016 | 24.80 | 25.85 | 25.85 | 25.85 | 9,960 | +1.05(+4.23%) |
May 26, 2016 | 24.70 | 25.20 | 24.40 | 24.80 | 10,068 | +0.10(+0.40%) |
May 25, 2016 | 24.20 | 24.95 | 23.30 | 24.70 | 12,382 | +0.35(+1.44%) |
May 24, 2016 | 23.65 | 24.65 | 23.35 | 24.35 | 10,227 | +0.75(+3.18%) |
May 23, 2016 | 23.40 | 24.50 | 23.30 | 23.60 | 6,518 | -0.35(-1.46%) |
May 20, 2016 | 23.05 | 24.00 | 22.75 | 23.95 | 10,031 | +0.80(+3.46%) |
May 19, 2016 | 24.50 | 24.55 | 22.70 | 23.15 | 9,786 | -1.20(-4.93%) |
May 18, 2016 | 24.60 | 24.85 | 23.70 | 24.35 | 7,050 | +0.20(+0.83%) |
May 17, 2016 | 24.10 | 25.00 | 24.03 | 24.15 | 5,596 | -0.50(-2.03%) |
May 16, 2016 | 24.00 | 25.00 | 24.00 | 24.65 | 9,058 | -0.10(-0.40%) |
May 13, 2016 | 22.80 | 26.40 | 22.80 | 24.75 | 24,891 | -0.70(-2.75%) |
May 12, 2016 | 26.55 | 26.90 | 25.35 | 25.45 | 23,018 | -1.45(-5.39%) |
May 11, 2016 | 27.55 | 27.70 | 26.55 | 26.90 | 7,407 | -0.95(-3.41%) |
May 10, 2016 | 27.15 | 28.10 | 26.30 | 27.85 | 12,857 | +0.25(+0.91%) |
May 09, 2016 | 29.20 | 29.20 | 26.90 | 27.60 | 7,568 | -1.25(-4.33%) |
May 06, 2016 | 27.20 | 29.46 | 24.10 | 28.85 | 25,838 | +1.00(+3.59%) |
May 05, 2016 | 29.75 | 29.85 | 27.35 | 27.85 | 9,542 | -1.50(-5.11%) |
May 04, 2016 | 29.50 | 30.00 | 28.25 | 29.35 | 21,174 | +0.20(+0.69%) |
May 03, 2016 | 29.35 | 29.40 | 27.80 | 29.15 | 11,825 | -0.30(-1.02%) |
May 02, 2016 | 30.15 | 30.39 | 29.15 | 29.45 | 11,075 | -0.75(-2.48%) |
Apr 29, 2016 | 31.00 | 31.00 | 29.60 | 30.20 | 17,422 | -0.30(-0.98%) |
Apr 28, 2016 | 30.45 | 31.25 | 30.05 | 30.50 | 11,777 | -0.05(-0.16%) |
Apr 27, 2016 | 30.25 | 31.00 | 29.60 | 30.55 | 9,833 | +0.40(+1.33%) |
Apr 26, 2016 | 29.75 | 30.40 | 29.30 | 30.15 | 7,520 | +0.85(+2.90%) |
Apr 25, 2016 | 30.75 | 30.75 | 29.10 | 29.30 | 23,730 | -1.70(-5.48%) |
Apr 22, 2016 | 32.25 | 32.25 | 30.50 | 31.00 | 11,678 | -1.05(-3.28%) |
Apr 21, 2016 | 32.50 | 32.50 | 31.50 | 32.05 | 9,900 | +0.00(+0.00%) |
Apr 20, 2016 | 32.10 | 32.40 | 31.45 | 32.05 | 8,215 | +0.25(+0.79%) |
Apr 19, 2016 | 32.35 | 32.35 | 31.45 | 31.80 | 9,905 | -0.45(-1.40%) |
Apr 18, 2016 | 32.15 | 32.40 | 30.45 | 32.25 | 18,386 | +0.10(+0.31%) |
Apr 15, 2016 | 31.90 | 32.25 | 30.30 | 32.15 | 24,587 | +0.00(+0.00%) |
Apr 14, 2016 | 30.30 | 32.25 | 30.30 | 32.15 | 73,652 | +2.55(+8.61%) |
Apr 13, 2016 | 29.50 | 30.00 | 28.39 | 29.60 | 26,415 | +0.00(+0.00%) |
Apr 12, 2016 | 29.20 | 30.00 | 29.15 | 29.60 | 7,536 | +0.35(+1.20%) |
Apr 11, 2016 | 28.90 | 29.75 | 28.65 | 29.25 | 11,349 | -0.35(-1.18%) |
Apr 08, 2016 | 29.60 | 29.60 | 28.75 | 29.60 | 9,508 | +0.50(+1.72%) |
Apr 07, 2016 | 28.90 | 29.70 | 28.30 | 29.10 | 8,175 | +0.30(+1.04%) |
Apr 06, 2016 | 27.90 | 29.00 | 27.90 | 28.80 | 14,987 | +0.80(+2.86%) |
Apr 05, 2016 | 28.30 | 28.50 | 27.55 | 28.00 | 12,327 | -0.20(-0.71%) |
Apr 04, 2016 | 30.35 | 30.35 | 28.20 | 28.20 | 23,169 | -1.40(-4.73%) |
Apr 01, 2016 | 32.30 | 32.30 | 28.85 | 29.60 | 92,029 | -0.90(-2.95%) |
Mar 31, 2016 | 28.60 | 32.20 | 28.57 | 30.50 | 87,272 | +2.30(+8.16%) |
Mar 30, 2016 | 27.35 | 28.90 | 27.30 | 28.20 | 22,797 | +1.05(+3.87%) |
Mar 29, 2016 | 26.55 | 27.30 | 25.55 | 27.15 | 10,887 | +0.65(+2.45%) |
Mar 28, 2016 | 27.00 | 27.35 | 26.25 | 26.50 | 7,978 | -0.25(-0.93%) |
Mar 24, 2016 | 26.45 | 26.75 | 26.75 | 26.75 | 9,620 | +0.24(+0.91%) |
Mar 23, 2016 | 26.70 | 27.25 | 26.30 | 26.51 | 8,201 | -0.19(-0.71%) |
Mar 22, 2016 | 27.15 | 27.95 | 26.68 | 26.70 | 17,247 | -0.20(-0.74%) |
Mar 21, 2016 | 26.75 | 27.55 | 26.47 | 26.90 | 11,621 | +0.30(+1.13%) |
Mar 18, 2016 | 26.45 | 27.20 | 26.00 | 26.60 | 11,039 | +0.45(+1.72%) |
Mar 17, 2016 | 24.90 | 26.60 | 24.45 | 26.15 | 13,857 | +1.20(+4.81%) |
Mar 16, 2016 | 24.75 | 25.00 | 24.05 | 24.95 | 6,706 | +0.45(+1.84%) |
Mar 15, 2016 | 26.40 | 26.90 | 24.30 | 24.50 | 14,995 | -2.20(-8.24%) |
Mar 14, 2016 | 25.05 | 27.55 | 25.00 | 26.70 | 24,314 | +2.75(+11.48%) |
Mar 11, 2016 | 23.85 | 24.70 | 23.74 | 23.95 | 11,563 | +0.45(+1.91%) |
Mar 10, 2016 | 25.25 | 26.25 | 23.10 | 23.50 | 19,400 | -1.50(-6.00%) |
Mar 09, 2016 | 26.20 | 26.23 | 25.00 | 25.00 | 10,512 | -0.85(-3.29%) |
Mar 08, 2016 | 27.25 | 28.75 | 25.50 | 25.85 | 10,926 | -1.50(-5.48%) |
Mar 07, 2016 | 28.70 | 28.95 | 27.05 | 27.35 | 15,510 | -1.55(-5.36%) |
Mar 04, 2016 | 26.50 | 28.90 | 26.35 | 28.90 | 35,824 | +2.50(+9.49%) |
Mar 03, 2016 | 25.40 | 26.50 | 25.40 | 26.39 | 30,400 | +1.79(+7.30%) |
Mar 02, 2016 | 23.35 | 25.50 | 23.00 | 24.60 | 24,337 | +1.90(+8.37%) |