Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.28 | 26.65 | 25.65 | 26.34 | 94,975 | +0.26(+0.99%) |
May 27, 2016 | 25.55 | 26.08 | 26.08 | 26.08 | 69,602 | +0.45(+1.75%) |
May 26, 2016 | 25.52 | 25.90 | 25.15 | 25.63 | 54,220 | +0.16(+0.61%) |
May 25, 2016 | 25.34 | 25.67 | 25.06 | 25.47 | 63,330 | +0.29(+1.16%) |
May 24, 2016 | 24.66 | 25.64 | 24.52 | 25.18 | 80,613 | +0.59(+2.42%) |
May 23, 2016 | 24.24 | 25.20 | 24.24 | 24.59 | 141,635 | +0.57(+2.37%) |
May 20, 2016 | 22.71 | 24.11 | 22.64 | 24.02 | 145,482 | +1.50(+6.66%) |
May 19, 2016 | 21.65 | 22.62 | 20.94 | 22.52 | 105,571 | +0.66(+3.00%) |
May 18, 2016 | 21.59 | 22.15 | 21.27 | 21.86 | 75,749 | +0.04(+0.20%) |
May 17, 2016 | 22.34 | 22.79 | 21.70 | 21.82 | 68,037 | -0.57(-2.54%) |
May 16, 2016 | 21.63 | 22.79 | 21.63 | 22.39 | 92,790 | +0.85(+3.96%) |
May 13, 2016 | 21.68 | 21.88 | 21.36 | 21.53 | 61,302 | -0.25(-1.15%) |
May 12, 2016 | 21.84 | 22.06 | 21.70 | 21.78 | 66,400 | +0.01(+0.04%) |
May 11, 2016 | 21.99 | 22.40 | 21.70 | 21.77 | 47,721 | -0.26(-1.19%) |
May 10, 2016 | 21.49 | 22.19 | 21.21 | 22.04 | 90,559 | +0.96(+4.56%) |
May 09, 2016 | 21.18 | 21.53 | 20.67 | 21.08 | 81,615 | -0.36(-1.68%) |
May 06, 2016 | 20.53 | 21.75 | 20.08 | 21.44 | 272,099 | +1.35(+6.70%) |
May 05, 2016 | 21.45 | 21.61 | 19.91 | 20.09 | 313,764 | -1.83(-8.34%) |
May 04, 2016 | 22.19 | 22.72 | 21.67 | 21.92 | 133,270 | -0.80(-3.51%) |
May 03, 2016 | 21.98 | 22.96 | 21.52 | 22.72 | 182,748 | +0.51(+2.28%) |
May 02, 2016 | 21.82 | 22.94 | 21.82 | 22.21 | 325,385 | +0.38(+1.73%) |
Apr 29, 2016 | 28.31 | 29.16 | 21.64 | 21.83 | 752,117 | -12.51(-36.42%) |
Apr 28, 2016 | 34.45 | 34.96 | 34.22 | 34.34 | 34,854 | -0.41(-1.18%) |
Apr 27, 2016 | 34.59 | 35.04 | 34.50 | 34.75 | 80,207 | +0.03(+0.07%) |
Apr 26, 2016 | 34.85 | 35.27 | 34.15 | 34.73 | 42,724 | +0.00(+0.00%) |
Apr 25, 2016 | 35.02 | 35.25 | 34.56 | 34.73 | 27,812 | -0.46(-1.32%) |
Apr 22, 2016 | 35.49 | 35.63 | 35.15 | 35.19 | 46,593 | -0.21(-0.58%) |
Apr 21, 2016 | 36.12 | 36.12 | 35.15 | 35.39 | 62,235 | -0.64(-1.79%) |
Apr 20, 2016 | 35.45 | 36.19 | 35.26 | 36.04 | 58,377 | +0.75(+2.14%) |
Apr 19, 2016 | 34.95 | 35.73 | 34.95 | 35.28 | 46,929 | -0.27(-0.77%) |
Apr 18, 2016 | 35.69 | 36.01 | 34.82 | 35.56 | 48,527 | -0.45(-1.26%) |
Apr 15, 2016 | 35.51 | 36.13 | 35.51 | 36.01 | 27,747 | +0.30(+0.84%) |
Apr 14, 2016 | 35.37 | 36.14 | 35.03 | 35.71 | 63,465 | +0.27(+0.77%) |
Apr 13, 2016 | 35.30 | 35.55 | 34.33 | 35.44 | 71,453 | +0.50(+1.42%) |
Apr 12, 2016 | 35.28 | 35.36 | 33.46 | 34.94 | 64,023 | -0.21(-0.61%) |
Apr 11, 2016 | 35.55 | 36.18 | 35.00 | 35.15 | 40,849 | -0.19(-0.53%) |
Apr 08, 2016 | 35.40 | 35.90 | 35.09 | 35.34 | 31,567 | +0.51(+1.48%) |
Apr 07, 2016 | 35.52 | 35.76 | 34.74 | 34.83 | 33,968 | -0.94(-2.64%) |
Apr 06, 2016 | 35.38 | 35.94 | 35.09 | 35.77 | 17,799 | +0.46(+1.31%) |
Apr 05, 2016 | 35.62 | 35.94 | 35.31 | 35.31 | 30,102 | -0.76(-2.12%) |
Apr 04, 2016 | 36.67 | 36.73 | 35.44 | 36.07 | 46,911 | -0.57(-1.55%) |
Apr 01, 2016 | 36.15 | 36.84 | 33.58 | 36.64 | 26,150 | -0.09(-0.26%) |
Mar 31, 2016 | 36.00 | 37.13 | 35.81 | 36.73 | 93,125 | +0.70(+1.95%) |
Mar 30, 2016 | 37.29 | 37.29 | 36.03 | 36.03 | 41,413 | -0.95(-2.58%) |
Mar 29, 2016 | 34.99 | 37.06 | 32.34 | 36.98 | 59,558 | +1.87(+5.33%) |
Mar 28, 2016 | 35.39 | 35.75 | 34.48 | 35.11 | 28,529 | -0.15(-0.44%) |
Mar 24, 2016 | 34.12 | 35.27 | 35.27 | 35.27 | 41,149 | +0.65(+1.88%) |
Mar 23, 2016 | 35.35 | 35.42 | 34.59 | 34.61 | 42,574 | -1.24(-3.47%) |
Mar 22, 2016 | 35.78 | 35.93 | 35.40 | 35.86 | 44,386 | -0.15(-0.43%) |
Mar 21, 2016 | 35.39 | 36.15 | 35.29 | 36.01 | 43,055 | +0.79(+2.24%) |
Mar 18, 2016 | 34.91 | 35.96 | 34.59 | 35.22 | 155,932 | +0.58(+1.68%) |
Mar 17, 2016 | 32.92 | 34.88 | 32.37 | 34.64 | 81,059 | +1.67(+5.07%) |
Mar 16, 2016 | 31.91 | 33.26 | 31.91 | 32.97 | 79,084 | +0.82(+2.53%) |
Mar 15, 2016 | 32.46 | 34.14 | 31.11 | 32.15 | 170,762 | -0.69(-2.09%) |
Mar 14, 2016 | 31.69 | 34.73 | 31.35 | 32.84 | 213,160 | +2.75(+9.15%) |
Mar 11, 2016 | 30.62 | 30.65 | 29.56 | 30.08 | 140,157 | -0.04(-0.14%) |
Mar 10, 2016 | 30.41 | 30.41 | 29.90 | 30.13 | 38,497 | +0.08(+0.26%) |
Mar 09, 2016 | 29.92 | 30.47 | 29.77 | 30.05 | 32,740 | +0.21(+0.72%) |
Mar 08, 2016 | 29.85 | 30.43 | 29.66 | 29.84 | 52,607 | -0.25(-0.83%) |
Mar 07, 2016 | 28.87 | 30.11 | 28.87 | 30.08 | 48,250 | +0.92(+3.15%) |
Mar 04, 2016 | 29.34 | 30.42 | 28.96 | 29.17 | 55,295 | -0.04(-0.15%) |
Mar 03, 2016 | 27.21 | 29.71 | 27.18 | 29.21 | 71,442 | +1.90(+6.97%) |
Mar 02, 2016 | 26.25 | 27.42 | 26.18 | 27.31 | 33,482 | +1.10(+4.19%) |