Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.47 | 28.45 | 27.47 | 28.25 | 58,828 | +0.99(+3.63%) |
May 27, 2016 | 28.50 | 27.26 | 27.26 | 27.26 | 142,300 | -0.32(-1.16%) |
May 26, 2016 | 27.60 | 28.10 | 27.54 | 27.58 | 11,875 | -0.25(-0.90%) |
May 25, 2016 | 28.03 | 28.51 | 27.70 | 27.83 | 31,937 | +0.21(+0.76%) |
May 24, 2016 | 27.82 | 28.41 | 27.00 | 27.62 | 54,941 | -0.20(-0.72%) |
May 23, 2016 | 27.15 | 28.19 | 27.00 | 27.82 | 91,529 | +0.90(+3.34%) |
May 20, 2016 | 27.13 | 27.43 | 26.78 | 26.92 | 11,656 | -0.17(-0.63%) |
May 19, 2016 | 27.31 | 27.57 | 26.29 | 27.09 | 27,501 | -0.22(-0.81%) |
May 18, 2016 | 27.68 | 28.30 | 26.79 | 27.31 | 28,721 | +0.21(+0.77%) |
May 17, 2016 | 27.57 | 28.10 | 26.82 | 27.10 | 41,400 | -0.55(-1.99%) |
May 16, 2016 | 27.79 | 28.65 | 26.81 | 27.65 | 56,090 | +0.15(+0.55%) |
May 13, 2016 | 26.74 | 28.00 | 26.73 | 27.50 | 53,535 | +0.65(+2.42%) |
May 12, 2016 | 28.14 | 28.14 | 26.69 | 26.85 | 32,801 | -1.34(-4.75%) |
May 11, 2016 | 27.77 | 28.48 | 27.66 | 28.19 | 9,326 | +0.42(+1.51%) |
May 10, 2016 | 27.68 | 28.47 | 26.64 | 27.77 | 37,095 | +0.10(+0.36%) |
May 09, 2016 | 26.26 | 28.13 | 26.26 | 27.67 | 48,388 | +1.43(+5.45%) |
May 06, 2016 | 26.12 | 26.97 | 26.01 | 26.24 | 19,318 | -0.01(-0.04%) |
May 05, 2016 | 26.50 | 26.65 | 26.25 | 26.25 | 15,632 | -0.01(-0.04%) |
May 04, 2016 | 26.67 | 26.67 | 26.02 | 26.26 | 39,374 | -0.29(-1.09%) |
May 03, 2016 | 27.20 | 27.93 | 26.55 | 26.55 | 61,669 | -0.62(-2.28%) |
May 02, 2016 | 27.54 | 27.94 | 27.05 | 27.17 | 6,420 | -0.59(-2.13%) |
Apr 29, 2016 | 26.51 | 28.06 | 26.42 | 27.76 | 49,806 | +0.88(+3.27%) |
Apr 28, 2016 | 27.50 | 27.50 | 26.02 | 26.88 | 66,483 | -0.39(-1.43%) |
Apr 27, 2016 | 28.87 | 29.12 | 26.52 | 27.27 | 98,465 | -1.33(-4.65%) |
Apr 26, 2016 | 29.12 | 29.72 | 28.50 | 28.60 | 140,176 | -0.37(-1.28%) |
Apr 25, 2016 | 30.13 | 30.80 | 28.56 | 28.97 | 173,410 | -0.94(-3.14%) |
Apr 22, 2016 | 29.71 | 31.95 | 29.20 | 29.91 | 133,742 | +0.20(+0.67%) |
Apr 21, 2016 | 30.20 | 31.07 | 28.70 | 29.71 | 83,968 | -0.48(-1.59%) |
Apr 20, 2016 | 31.19 | 31.19 | 30.00 | 30.19 | 53,498 | -0.97(-3.11%) |
Apr 19, 2016 | 31.50 | 31.87 | 30.10 | 31.16 | 170,952 | +0.09(+0.29%) |
Apr 18, 2016 | 31.74 | 31.98 | 31.00 | 31.07 | 11,355 | -0.85(-2.66%) |
Apr 15, 2016 | 31.11 | 31.92 | 30.63 | 31.92 | 87,959 | +0.63(+2.01%) |
Apr 14, 2016 | 31.70 | 32.43 | 31.06 | 31.29 | 63,787 | -0.25(-0.79%) |
Apr 13, 2016 | 31.58 | 32.75 | 31.08 | 31.54 | 56,172 | +0.01(+0.03%) |
Apr 12, 2016 | 31.82 | 32.98 | 30.87 | 31.53 | 130,601 | -0.93(-2.87%) |
Apr 11, 2016 | 33.17 | 33.17 | 30.41 | 32.46 | 120,113 | +1.21(+3.87%) |
Apr 08, 2016 | 31.79 | 31.79 | 29.58 | 31.25 | 28,352 | -0.05(-0.16%) |
Apr 07, 2016 | 31.25 | 33.24 | 29.89 | 31.30 | 119,522 | -0.28(-0.89%) |
Apr 06, 2016 | 29.99 | 32.00 | 29.55 | 31.58 | 147,712 | +2.07(+7.01%) |
Apr 05, 2016 | 29.29 | 30.00 | 28.51 | 29.51 | 74,742 | -0.46(-1.53%) |
Apr 04, 2016 | 28.70 | 30.50 | 28.70 | 29.97 | 48,659 | +0.76(+2.60%) |
Apr 01, 2016 | 29.13 | 29.78 | 28.50 | 29.21 | 48,244 | -0.10(-0.34%) |
Mar 31, 2016 | 28.27 | 29.88 | 28.27 | 29.31 | 50,703 | +0.71(+2.48%) |
Mar 30, 2016 | 28.00 | 29.01 | 28.00 | 28.60 | 35,380 | +0.93(+3.36%) |
Mar 29, 2016 | 27.00 | 28.24 | 27.00 | 27.67 | 27,090 | +0.64(+2.37%) |
Mar 28, 2016 | 27.90 | 27.90 | 26.79 | 27.03 | 36,003 | -1.00(-3.57%) |
Mar 24, 2016 | 26.97 | 28.03 | 28.03 | 28.03 | 54,900 | -0.22(-0.78%) |
Mar 23, 2016 | 30.99 | 31.66 | 27.05 | 28.25 | 172,646 | -2.27(-7.44%) |
Mar 22, 2016 | 29.42 | 30.79 | 28.74 | 30.52 | 132,051 | +1.22(+4.16%) |
Mar 21, 2016 | 27.00 | 30.68 | 27.00 | 29.30 | 138,215 | +1.61(+5.81%) |
Mar 18, 2016 | 26.85 | 27.81 | 25.29 | 27.69 | 111,591 | +1.66(+6.38%) |
Mar 17, 2016 | 25.82 | 26.80 | 25.28 | 26.03 | 50,019 | +0.05(+0.19%) |
Mar 16, 2016 | 26.53 | 26.89 | 25.50 | 25.98 | 102,387 | -0.80(-2.99%) |
Mar 15, 2016 | 27.00 | 27.85 | 26.52 | 26.78 | 78,345 | -0.22(-0.81%) |
Mar 14, 2016 | 28.87 | 28.87 | 27.00 | 27.00 | 168,218 | -0.88(-3.16%) |
Mar 11, 2016 | 27.98 | 28.10 | 26.70 | 27.88 | 95,609 | -0.12(-0.43%) |
Mar 10, 2016 | 29.00 | 29.71 | 27.18 | 28.00 | 163,859 | -0.77(-2.68%) |
Mar 09, 2016 | 28.43 | 29.48 | 27.76 | 28.77 | 96,638 | +0.07(+0.24%) |
Mar 08, 2016 | 29.79 | 29.85 | 28.02 | 28.70 | 212,570 | -1.09(-3.66%) |
Mar 07, 2016 | 31.35 | 32.50 | 29.31 | 29.79 | 198,548 | -2.58(-7.97%) |
Mar 04, 2016 | 32.97 | 33.50 | 31.42 | 32.37 | 164,880 | +0.22(+0.68%) |
Mar 03, 2016 | 31.00 | 32.24 | 30.95 | 32.15 | 398,498 | +0.97(+3.11%) |
Mar 02, 2016 | 29.80 | 31.25 | 29.75 | 31.18 | 218,019 | +1.29(+4.32%) |