Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.10 | 30.10 | 29.76 | 29.85 | 91,481 | -0.25(-0.82%) |
May 27, 2016 | 29.72 | 30.10 | 30.10 | 30.10 | 108,295 | +0.35(+1.17%) |
May 26, 2016 | 29.42 | 29.80 | 29.37 | 29.75 | 82,605 | +0.26(+0.89%) |
May 25, 2016 | 29.66 | 29.77 | 29.26 | 29.49 | 96,403 | -0.11(-0.37%) |
May 24, 2016 | 28.74 | 29.71 | 28.62 | 29.60 | 91,571 | +0.86(+2.99%) |
May 23, 2016 | 28.90 | 29.23 | 28.61 | 28.74 | 48,118 | -0.17(-0.59%) |
May 20, 2016 | 28.52 | 28.99 | 28.52 | 28.91 | 62,177 | +0.54(+1.92%) |
May 19, 2016 | 28.75 | 28.75 | 28.06 | 28.36 | 56,426 | -0.54(-1.85%) |
May 18, 2016 | 27.64 | 28.91 | 27.64 | 28.90 | 70,164 | +1.14(+4.11%) |
May 17, 2016 | 28.50 | 28.71 | 27.64 | 27.76 | 92,161 | -0.83(-2.91%) |
May 16, 2016 | 28.56 | 28.79 | 28.45 | 28.59 | 60,967 | +0.17(+0.60%) |
May 13, 2016 | 28.45 | 28.73 | 28.29 | 28.42 | 53,837 | -0.09(-0.33%) |
May 12, 2016 | 28.60 | 28.74 | 28.13 | 28.51 | 55,946 | -0.06(-0.21%) |
May 11, 2016 | 28.63 | 28.87 | 28.44 | 28.57 | 56,975 | -0.17(-0.59%) |
May 10, 2016 | 28.62 | 28.87 | 28.34 | 28.74 | 75,808 | +0.18(+0.62%) |
May 09, 2016 | 28.61 | 28.99 | 28.49 | 28.56 | 69,148 | -0.25(-0.88%) |
May 06, 2016 | 28.79 | 29.26 | 28.50 | 28.82 | 80,689 | -0.05(-0.18%) |
May 05, 2016 | 29.25 | 29.31 | 28.84 | 28.87 | 86,684 | -0.32(-1.10%) |
May 04, 2016 | 28.87 | 29.37 | 28.70 | 29.19 | 134,939 | +0.20(+0.67%) |
May 03, 2016 | 28.75 | 29.07 | 28.56 | 29.00 | 189,372 | -0.04(-0.15%) |
May 02, 2016 | 28.70 | 29.10 | 28.21 | 29.04 | 138,965 | +0.63(+2.21%) |
Apr 29, 2016 | 28.80 | 29.00 | 28.34 | 28.41 | 131,855 | -0.45(-1.56%) |
Apr 28, 2016 | 28.84 | 29.12 | 28.28 | 28.86 | 88,475 | -0.14(-0.50%) |
Apr 27, 2016 | 28.86 | 29.34 | 28.83 | 29.00 | 139,235 | +0.18(+0.62%) |
Apr 26, 2016 | 27.66 | 29.57 | 27.56 | 28.83 | 318,252 | +2.25(+8.45%) |
Apr 25, 2016 | 26.85 | 26.85 | 26.21 | 26.58 | 141,249 | -0.36(-1.32%) |
Apr 22, 2016 | 26.80 | 27.22 | 26.79 | 26.94 | 68,514 | +0.12(+0.44%) |
Apr 21, 2016 | 26.89 | 27.00 | 26.66 | 26.82 | 73,063 | -0.06(-0.22%) |
Apr 20, 2016 | 26.65 | 27.05 | 26.65 | 26.88 | 91,595 | +0.18(+0.67%) |
Apr 19, 2016 | 26.73 | 26.93 | 26.28 | 26.70 | 64,324 | +0.02(+0.06%) |
Apr 18, 2016 | 26.31 | 26.84 | 26.18 | 26.68 | 45,210 | +0.27(+1.03%) |
Apr 15, 2016 | 26.44 | 26.65 | 26.28 | 26.41 | 45,524 | -0.11(-0.42%) |
Apr 14, 2016 | 26.28 | 26.78 | 26.28 | 26.52 | 49,527 | +0.17(+0.64%) |
Apr 13, 2016 | 25.65 | 26.44 | 25.65 | 26.35 | 108,169 | +0.70(+2.74%) |
Apr 12, 2016 | 25.34 | 25.83 | 25.29 | 25.65 | 63,054 | +0.29(+1.14%) |
Apr 11, 2016 | 25.28 | 25.90 | 25.08 | 25.36 | 56,001 | +0.13(+0.50%) |
Apr 08, 2016 | 25.45 | 25.85 | 25.19 | 25.23 | 133,641 | -0.10(-0.40%) |
Apr 07, 2016 | 25.66 | 25.76 | 25.13 | 25.33 | 197,289 | -0.49(-1.90%) |
Apr 06, 2016 | 25.98 | 25.99 | 25.69 | 25.83 | 65,139 | +0.01(+0.03%) |
Apr 05, 2016 | 25.93 | 26.21 | 25.72 | 25.82 | 51,553 | -0.30(-1.14%) |
Apr 04, 2016 | 26.02 | 26.27 | 25.67 | 26.11 | 83,252 | +0.16(+0.62%) |
Apr 01, 2016 | 25.89 | 26.22 | 25.44 | 25.95 | 83,253 | -0.15(-0.58%) |
Mar 31, 2016 | 26.35 | 26.63 | 26.09 | 26.11 | 59,841 | -0.41(-1.54%) |
Mar 30, 2016 | 26.93 | 27.00 | 26.47 | 26.51 | 60,043 | -0.15(-0.57%) |
Mar 29, 2016 | 25.83 | 26.66 | 25.63 | 26.66 | 97,092 | +0.64(+2.44%) |
Mar 28, 2016 | 26.33 | 26.35 | 25.72 | 26.03 | 80,544 | -0.24(-0.90%) |
Mar 24, 2016 | 26.33 | 26.27 | 26.27 | 26.27 | 204,163 | -0.41(-1.53%) |
Mar 23, 2016 | 26.96 | 27.06 | 26.63 | 26.67 | 85,294 | -0.36(-1.32%) |
Mar 22, 2016 | 27.20 | 27.23 | 26.63 | 27.03 | 36,787 | -0.20(-0.75%) |
Mar 21, 2016 | 27.33 | 27.49 | 26.83 | 27.23 | 49,671 | -0.11(-0.40%) |
Mar 18, 2016 | 27.29 | 27.47 | 26.75 | 27.34 | 115,956 | +0.23(+0.84%) |
Mar 17, 2016 | 26.15 | 27.29 | 25.89 | 27.11 | 60,478 | +0.97(+3.70%) |
Mar 16, 2016 | 26.45 | 26.91 | 25.97 | 26.15 | 70,900 | -0.36(-1.38%) |
Mar 15, 2016 | 26.95 | 26.99 | 26.44 | 26.51 | 32,878 | -0.62(-2.28%) |
Mar 14, 2016 | 27.20 | 27.23 | 26.91 | 27.13 | 26,594 | -0.21(-0.78%) |
Mar 11, 2016 | 27.06 | 27.50 | 26.88 | 27.34 | 56,463 | +0.46(+1.70%) |
Mar 10, 2016 | 26.91 | 27.07 | 26.45 | 26.89 | 31,115 | +0.04(+0.16%) |
Mar 09, 2016 | 26.96 | 27.17 | 26.52 | 26.84 | 93,978 | -0.02(-0.06%) |
Mar 08, 2016 | 27.04 | 27.16 | 26.27 | 26.86 | 55,584 | -0.40(-1.46%) |
Mar 07, 2016 | 26.73 | 27.50 | 26.73 | 27.26 | 73,916 | +0.24(+0.88%) |
Mar 04, 2016 | 26.96 | 27.06 | 26.52 | 27.02 | 91,183 | +0.30(+1.11%) |
Mar 03, 2016 | 26.24 | 26.87 | 26.12 | 26.72 | 81,685 | +0.47(+1.78%) |
Mar 02, 2016 | 25.69 | 26.27 | 25.62 | 26.26 | 76,403 | +0.47(+1.81%) |