Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.99 | 30.75 | 28.65 | 30.07 | 1,130,810 | +1.03(+3.55%) |
May 27, 2016 | 29.18 | 29.04 | 29.04 | 29.04 | 607,900 | -0.22(-0.75%) |
May 26, 2016 | 27.84 | 29.93 | 27.12 | 29.26 | 1,028,718 | +1.52(+5.48%) |
May 25, 2016 | 28.62 | 29.06 | 27.53 | 27.74 | 451,147 | -0.62(-2.19%) |
May 24, 2016 | 27.83 | 28.44 | 27.28 | 28.36 | 434,880 | +0.79(+2.87%) |
May 23, 2016 | 27.84 | 28.08 | 27.35 | 27.57 | 476,237 | -0.39(-1.39%) |
May 20, 2016 | 26.37 | 28.05 | 26.37 | 27.96 | 729,594 | +1.35(+5.07%) |
May 19, 2016 | 26.63 | 27.20 | 25.50 | 26.61 | 621,806 | -0.18(-0.67%) |
May 18, 2016 | 25.23 | 27.77 | 25.11 | 26.79 | 755,926 | +1.53(+6.06%) |
May 17, 2016 | 25.43 | 26.01 | 25.13 | 25.26 | 517,410 | -0.22(-0.86%) |
May 16, 2016 | 24.25 | 25.66 | 23.99 | 25.48 | 835,384 | +1.47(+6.12%) |
May 13, 2016 | 23.71 | 24.54 | 23.56 | 24.01 | 409,313 | +0.02(+0.08%) |
May 12, 2016 | 25.85 | 26.22 | 23.27 | 23.99 | 650,669 | -1.63(-6.36%) |
May 11, 2016 | 26.02 | 26.73 | 25.54 | 25.62 | 371,557 | -0.50(-1.91%) |
May 10, 2016 | 26.39 | 26.39 | 25.41 | 26.12 | 448,205 | -0.10(-0.38%) |
May 09, 2016 | 25.22 | 26.79 | 25.13 | 26.22 | 555,806 | +1.12(+4.46%) |
May 06, 2016 | 24.88 | 25.67 | 24.51 | 25.10 | 445,392 | -0.11(-0.44%) |
May 05, 2016 | 25.80 | 26.38 | 24.94 | 25.21 | 420,985 | -0.63(-2.44%) |
May 04, 2016 | 26.29 | 26.55 | 25.24 | 25.84 | 654,368 | -0.70(-2.64%) |
May 03, 2016 | 27.19 | 27.75 | 26.28 | 26.54 | 522,925 | -0.94(-3.42%) |
May 02, 2016 | 26.48 | 27.92 | 25.77 | 27.48 | 906,087 | +0.93(+3.50%) |
Apr 29, 2016 | 27.06 | 28.15 | 25.51 | 26.55 | 1,009,906 | -1.03(-3.73%) |
Apr 28, 2016 | 27.78 | 28.88 | 27.30 | 27.58 | 703,208 | -0.55(-1.96%) |
Apr 27, 2016 | 27.70 | 28.76 | 27.41 | 28.13 | 806,936 | +0.27(+0.97%) |
Apr 26, 2016 | 27.81 | 28.25 | 26.25 | 27.86 | 689,658 | +0.23(+0.83%) |
Apr 25, 2016 | 28.62 | 28.88 | 27.57 | 27.63 | 575,378 | -1.24(-4.30%) |
Apr 22, 2016 | 28.52 | 29.09 | 27.18 | 28.87 | 992,251 | +0.68(+2.41%) |
Apr 21, 2016 | 28.00 | 29.09 | 27.79 | 28.19 | 957,676 | +0.46(+1.66%) |
Apr 20, 2016 | 27.94 | 28.90 | 27.36 | 27.73 | 786,677 | +0.23(+0.84%) |
Apr 19, 2016 | 27.93 | 28.29 | 26.92 | 27.50 | 921,935 | -0.50(-1.79%) |
Apr 18, 2016 | 27.83 | 28.99 | 27.75 | 28.00 | 783,982 | +0.11(+0.39%) |
Apr 15, 2016 | 27.76 | 28.36 | 27.01 | 27.89 | 1,202,584 | +0.02(+0.07%) |
Apr 14, 2016 | 26.07 | 28.14 | 25.91 | 27.87 | 1,161,870 | +1.87(+7.19%) |
Apr 13, 2016 | 24.72 | 26.23 | 24.52 | 26.00 | 734,285 | +1.49(+6.08%) |
Apr 12, 2016 | 24.72 | 24.96 | 23.61 | 24.51 | 932,685 | -0.27(-1.09%) |
Apr 11, 2016 | 25.30 | 25.77 | 24.02 | 24.78 | 843,476 | -0.33(-1.31%) |
Apr 08, 2016 | 27.32 | 27.49 | 24.32 | 25.11 | 1,362,142 | -1.84(-6.83%) |
Apr 07, 2016 | 25.60 | 27.27 | 25.41 | 26.95 | 5,736,477 | +1.03(+3.97%) |
Apr 06, 2016 | 24.35 | 25.98 | 24.24 | 25.92 | 794,050 | +1.71(+7.06%) |
Apr 05, 2016 | 24.46 | 25.10 | 23.83 | 24.21 | 791,391 | -0.50(-2.02%) |
Apr 04, 2016 | 25.88 | 26.30 | 24.64 | 24.71 | 608,697 | -1.07(-4.15%) |
Apr 01, 2016 | 24.36 | 26.34 | 23.71 | 25.78 | 1,213,238 | +1.29(+5.27%) |
Mar 31, 2016 | 23.50 | 24.83 | 23.09 | 24.49 | 1,133,437 | +1.13(+4.84%) |
Mar 30, 2016 | 24.50 | 25.10 | 22.76 | 23.36 | 1,611,899 | -1.15(-4.69%) |
Mar 29, 2016 | 26.10 | 26.19 | 23.76 | 24.51 | 3,084,208 | -1.19(-4.63%) |
Mar 28, 2016 | 22.10 | 27.79 | 21.75 | 25.70 | 14,941,415 | +8.52(+49.59%) |
Mar 24, 2016 | 17.55 | 17.98 | 16.71 | 17.18 | 534,800 | -0.50(-2.83%) |
Mar 23, 2016 | 18.39 | 18.90 | 17.42 | 17.68 | 564,833 | -0.76(-4.12%) |
Mar 22, 2016 | 17.80 | 18.52 | 17.76 | 18.44 | 623,454 | +0.63(+3.54%) |
Mar 21, 2016 | 18.48 | 18.55 | 17.40 | 17.81 | 589,940 | -0.88(-4.71%) |
Mar 18, 2016 | 17.23 | 19.11 | 16.74 | 18.69 | 922,072 | +1.61(+9.43%) |
Mar 17, 2016 | 17.51 | 17.76 | 15.82 | 17.08 | 866,599 | -0.57(-3.23%) |
Mar 16, 2016 | 18.24 | 18.76 | 17.18 | 17.65 | 749,767 | -0.76(-4.13%) |
Mar 15, 2016 | 19.64 | 20.08 | 18.24 | 18.41 | 485,134 | -1.43(-7.21%) |
Mar 14, 2016 | 20.24 | 20.44 | 19.56 | 19.84 | 493,134 | -0.37(-1.83%) |
Mar 11, 2016 | 19.22 | 20.31 | 18.94 | 20.21 | 619,134 | +1.18(+6.20%) |
Mar 10, 2016 | 19.06 | 19.60 | 18.34 | 19.03 | 629,922 | +0.21(+1.12%) |
Mar 09, 2016 | 19.45 | 19.70 | 18.31 | 18.82 | 491,068 | -0.56(-2.89%) |
Mar 08, 2016 | 21.01 | 21.33 | 19.28 | 19.38 | 362,247 | -1.61(-7.67%) |
Mar 07, 2016 | 19.70 | 21.50 | 19.57 | 20.99 | 449,442 | +1.06(+5.32%) |
Mar 04, 2016 | 19.94 | 20.74 | 19.68 | 19.93 | 485,155 | -0.24(-1.19%) |
Mar 03, 2016 | 21.39 | 21.68 | 19.98 | 20.17 | 484,549 | -1.14(-5.35%) |
Mar 02, 2016 | 20.31 | 21.36 | 19.55 | 21.31 | 720,206 | +0.78(+3.80%) |