Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.51 | 16.05 | 15.48 | 15.81 | 7,865,669 | +0.43(+2.80%) |
May 27, 2016 | 15.72 | 15.38 | 15.38 | 15.38 | 9,608,500 | +0.16(+1.05%) |
May 26, 2016 | 15.31 | 15.38 | 14.81 | 15.22 | 6,184,435 | -0.09(-0.59%) |
May 25, 2016 | 15.57 | 15.76 | 15.13 | 15.31 | 7,023,065 | -0.13(-0.84%) |
May 24, 2016 | 15.33 | 15.61 | 14.78 | 15.44 | 6,935,671 | +0.28(+1.85%) |
May 23, 2016 | 15.51 | 15.95 | 15.11 | 15.16 | 7,141,645 | -0.28(-1.81%) |
May 20, 2016 | 14.74 | 15.93 | 14.73 | 15.44 | 11,089,049 | +0.67(+4.54%) |
May 19, 2016 | 15.44 | 16.01 | 14.31 | 14.77 | 11,690,683 | -0.80(-5.14%) |
May 18, 2016 | 14.99 | 15.81 | 14.97 | 15.57 | 11,763,198 | +0.40(+2.64%) |
May 17, 2016 | 14.48 | 15.20 | 14.25 | 15.17 | 12,011,777 | +0.87(+6.08%) |
May 16, 2016 | 14.05 | 14.45 | 13.61 | 14.30 | 9,415,039 | +0.25(+1.78%) |
May 13, 2016 | 13.42 | 14.33 | 13.31 | 14.05 | 11,776,328 | +0.60(+4.46%) |
May 12, 2016 | 13.81 | 13.90 | 12.56 | 13.45 | 19,910,220 | -0.10(-0.74%) |
May 11, 2016 | 15.41 | 15.53 | 13.50 | 13.55 | 22,292,924 | -1.97(-12.69%) |
May 10, 2016 | 15.42 | 16.00 | 15.29 | 15.52 | 13,619,963 | +0.25(+1.64%) |
May 09, 2016 | 16.06 | 16.22 | 15.25 | 15.27 | 19,384,534 | -0.90(-5.57%) |
May 06, 2016 | 17.40 | 18.00 | 15.50 | 16.17 | 57,847,376 | -10.42(-39.19%) |
May 05, 2016 | 27.40 | 27.53 | 25.80 | 26.59 | 9,440,200 | -0.78(-2.85%) |
May 04, 2016 | 27.85 | 28.07 | 26.61 | 27.37 | 5,699,863 | -0.76(-2.70%) |
May 03, 2016 | 27.40 | 28.67 | 27.06 | 28.13 | 7,156,232 | +0.95(+3.50%) |
May 02, 2016 | 27.03 | 27.20 | 26.06 | 27.18 | 4,745,681 | +0.18(+0.67%) |
Apr 29, 2016 | 28.29 | 28.36 | 26.75 | 27.00 | 5,781,338 | -1.27(-4.49%) |
Apr 28, 2016 | 28.88 | 29.48 | 28.16 | 28.27 | 4,791,956 | -0.61(-2.11%) |
Apr 27, 2016 | 29.46 | 29.76 | 28.57 | 28.88 | 3,751,629 | -0.59(-2.00%) |
Apr 26, 2016 | 30.34 | 30.72 | 28.35 | 29.47 | 7,730,313 | -0.57(-1.90%) |
Apr 25, 2016 | 33.08 | 33.25 | 29.88 | 30.04 | 12,563,679 | -3.94(-11.60%) |
Apr 22, 2016 | 32.21 | 35.34 | 32.21 | 33.98 | 11,663,661 | +2.15(+6.75%) |
Apr 21, 2016 | 28.79 | 32.09 | 28.79 | 31.83 | 9,830,246 | +3.41(+12.00%) |
Apr 20, 2016 | 28.73 | 29.59 | 28.01 | 28.42 | 7,081,047 | -0.33(-1.15%) |
Apr 19, 2016 | 29.01 | 30.00 | 28.32 | 28.75 | 6,859,972 | +0.26(+0.91%) |
Apr 18, 2016 | 26.28 | 28.59 | 25.90 | 28.49 | 7,689,124 | +2.16(+8.20%) |
Apr 15, 2016 | 27.08 | 27.41 | 26.14 | 26.33 | 5,799,758 | -0.83(-3.06%) |
Apr 14, 2016 | 27.21 | 27.55 | 26.54 | 27.16 | 4,449,176 | +0.02(+0.07%) |
Apr 13, 2016 | 26.14 | 27.32 | 25.82 | 27.14 | 6,643,918 | +0.89(+3.39%) |
Apr 12, 2016 | 25.33 | 27.03 | 25.23 | 26.25 | 9,114,201 | +0.22(+0.85%) |
Apr 11, 2016 | 28.48 | 28.50 | 25.67 | 26.03 | 12,494,783 | -2.27(-8.02%) |
Apr 08, 2016 | 29.29 | 29.63 | 27.86 | 28.30 | 5,361,399 | -0.77(-2.65%) |
Apr 07, 2016 | 29.23 | 31.35 | 28.82 | 29.07 | 11,931,393 | -0.16(-0.55%) |
Apr 06, 2016 | 27.03 | 29.28 | 26.95 | 29.23 | 9,745,394 | +2.32(+8.62%) |
Apr 05, 2016 | 27.85 | 28.09 | 26.54 | 26.91 | 8,788,809 | -1.50(-5.28%) |
Apr 04, 2016 | 29.28 | 29.71 | 28.36 | 28.41 | 5,616,814 | -0.27(-0.94%) |
Apr 01, 2016 | 27.77 | 29.03 | 27.60 | 28.68 | 6,887,968 | +0.53(+1.88%) |
Mar 31, 2016 | 28.55 | 28.89 | 25.98 | 28.15 | 15,615,217 | -0.30(-1.05%) |
Mar 30, 2016 | 29.22 | 29.51 | 28.43 | 28.45 | 3,705,332 | -0.51(-1.76%) |
Mar 29, 2016 | 28.29 | 29.49 | 27.84 | 28.96 | 6,552,742 | +0.69(+2.44%) |
Mar 28, 2016 | 29.60 | 29.73 | 28.21 | 28.27 | 4,819,550 | -1.36(-4.59%) |
Mar 24, 2016 | 29.58 | 29.63 | 29.63 | 29.63 | 4,124,400 | -0.30(-1.00%) |
Mar 23, 2016 | 30.87 | 31.55 | 29.87 | 29.93 | 6,633,090 | -0.88(-2.86%) |
Mar 22, 2016 | 28.59 | 30.97 | 28.53 | 30.81 | 10,217,347 | +1.97(+6.83%) |
Mar 21, 2016 | 29.61 | 31.27 | 28.28 | 28.84 | 11,787,350 | -1.00(-3.35%) |
Mar 18, 2016 | 30.55 | 31.36 | 29.50 | 29.84 | 9,758,606 | -0.19(-0.63%) |
Mar 17, 2016 | 32.40 | 32.65 | 27.45 | 30.03 | 20,892,440 | -3.88(-11.44%) |
Mar 16, 2016 | 33.38 | 36.95 | 32.03 | 33.91 | 13,774,486 | +1.34(+4.11%) |
Mar 15, 2016 | 40.72 | 40.98 | 32.48 | 32.57 | 17,421,420 | -9.51(-22.60%) |
Mar 14, 2016 | 42.45 | 42.59 | 41.51 | 42.08 | 2,547,760 | -0.32(-0.75%) |
Mar 11, 2016 | 41.33 | 42.51 | 40.90 | 42.40 | 6,119,462 | +2.00(+4.95%) |
Mar 10, 2016 | 41.60 | 41.79 | 39.64 | 40.40 | 7,213,166 | -1.39(-3.33%) |
Mar 09, 2016 | 42.87 | 43.56 | 41.67 | 41.79 | 6,191,864 | -0.87(-2.04%) |
Mar 08, 2016 | 44.00 | 44.61 | 42.58 | 42.66 | 3,273,709 | -1.92(-4.31%) |
Mar 07, 2016 | 42.37 | 45.00 | 42.20 | 44.58 | 5,606,759 | +2.14(+5.04%) |
Mar 04, 2016 | 43.25 | 43.69 | 41.63 | 42.44 | 5,644,721 | -0.73(-1.69%) |
Mar 03, 2016 | 43.15 | 44.00 | 42.82 | 43.17 | 5,661,847 | -0.68(-1.55%) |
Mar 02, 2016 | 43.05 | 43.98 | 42.13 | 43.85 | 6,577,067 | +1.66(+3.93%) |