Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.81 | 36.67 | 34.60 | 36.10 | 3,847,370 | +2.18(+6.42%) |
May 27, 2016 | 32.54 | 33.92 | 33.92 | 33.92 | 3,021,491 | +1.13(+3.46%) |
May 26, 2016 | 33.67 | 33.76 | 32.20 | 32.79 | 2,979,905 | -1.19(-3.51%) |
May 25, 2016 | 33.17 | 34.24 | 32.66 | 33.98 | 4,884,564 | +1.63(+5.03%) |
May 24, 2016 | 31.46 | 32.39 | 30.86 | 32.35 | 4,350,326 | +1.80(+5.91%) |
May 23, 2016 | 29.26 | 31.37 | 29.20 | 30.55 | 5,344,283 | +1.33(+4.55%) |
May 20, 2016 | 27.70 | 29.23 | 27.26 | 29.22 | 5,362,311 | +2.14(+7.90%) |
May 19, 2016 | 27.60 | 29.08 | 26.12 | 27.08 | 4,157,694 | -0.88(-3.14%) |
May 18, 2016 | 25.94 | 28.51 | 25.83 | 27.96 | 4,077,196 | +1.52(+5.74%) |
May 17, 2016 | 26.61 | 27.94 | 25.94 | 26.44 | 3,835,671 | -0.48(-1.79%) |
May 16, 2016 | 24.66 | 27.11 | 24.65 | 26.92 | 5,784,420 | +3.02(+12.62%) |
May 13, 2016 | 22.86 | 24.65 | 22.43 | 23.91 | 5,676,623 | +1.24(+5.48%) |
May 12, 2016 | 25.06 | 25.06 | 21.90 | 22.66 | 7,494,844 | -1.64(-6.73%) |
May 11, 2016 | 26.59 | 27.26 | 24.07 | 24.30 | 3,453,475 | -2.70(-10.00%) |
May 10, 2016 | 27.46 | 27.56 | 25.24 | 27.00 | 4,253,298 | +0.30(+1.11%) |
May 09, 2016 | 24.15 | 27.45 | 24.15 | 26.71 | 7,108,067 | +2.65(+11.03%) |
May 06, 2016 | 23.56 | 25.02 | 22.70 | 24.05 | 7,725,726 | -0.16(-0.66%) |
May 05, 2016 | 25.24 | 25.34 | 23.44 | 24.21 | 5,023,807 | -0.41(-1.68%) |
May 04, 2016 | 27.21 | 27.70 | 24.47 | 24.63 | 7,444,198 | -3.33(-11.92%) |
May 03, 2016 | 30.81 | 31.01 | 27.96 | 27.96 | 5,851,481 | -3.79(-11.93%) |
May 02, 2016 | 30.55 | 31.77 | 28.70 | 31.74 | 4,070,673 | +1.81(+6.06%) |
Apr 29, 2016 | 31.59 | 32.40 | 29.33 | 29.93 | 5,873,078 | -2.11(-6.58%) |
Apr 28, 2016 | 31.93 | 34.89 | 31.16 | 32.04 | 5,087,830 | -0.49(-1.52%) |
Apr 27, 2016 | 32.73 | 33.52 | 31.35 | 32.53 | 3,736,946 | -1.15(-3.42%) |
Apr 26, 2016 | 36.15 | 36.15 | 32.09 | 33.68 | 5,138,140 | -2.89(-7.90%) |
Apr 25, 2016 | 36.95 | 37.92 | 36.08 | 36.57 | 3,287,159 | -0.50(-1.36%) |
Apr 22, 2016 | 36.12 | 37.08 | 34.11 | 37.08 | 4,798,191 | +0.95(+2.62%) |
Apr 21, 2016 | 33.84 | 36.43 | 33.32 | 36.13 | 4,519,025 | +1.87(+5.47%) |
Apr 20, 2016 | 34.50 | 35.48 | 33.21 | 34.26 | 4,569,112 | +0.09(+0.26%) |
Apr 19, 2016 | 36.28 | 36.64 | 33.36 | 34.17 | 4,900,956 | -2.05(-5.66%) |
Apr 18, 2016 | 34.12 | 36.95 | 33.75 | 36.22 | 5,368,164 | +1.51(+4.35%) |
Apr 15, 2016 | 34.68 | 35.09 | 33.26 | 34.71 | 2,855,200 | -0.14(-0.40%) |
Apr 14, 2016 | 34.73 | 35.59 | 33.36 | 34.85 | 3,784,639 | +0.56(+1.64%) |
Apr 13, 2016 | 33.12 | 34.50 | 31.76 | 34.29 | 5,428,670 | +2.34(+7.31%) |
Apr 12, 2016 | 31.30 | 32.45 | 29.34 | 31.95 | 6,802,400 | +0.82(+2.63%) |
Apr 11, 2016 | 34.49 | 34.49 | 30.66 | 31.13 | 5,262,140 | -2.48(-7.39%) |
Apr 08, 2016 | 37.30 | 37.30 | 32.24 | 33.62 | 6,406,273 | -1.82(-5.15%) |
Apr 07, 2016 | 36.15 | 38.44 | 33.87 | 35.44 | 7,742,500 | -1.80(-4.84%) |
Apr 06, 2016 | 30.96 | 37.24 | 30.96 | 37.24 | 6,641,522 | +6.83(+22.46%) |
Apr 05, 2016 | 29.61 | 32.27 | 29.08 | 30.41 | 4,515,741 | -0.11(-0.36%) |
Apr 04, 2016 | 30.07 | 32.61 | 29.59 | 30.52 | 5,212,801 | +0.98(+3.30%) |
Apr 01, 2016 | 26.23 | 29.67 | 25.71 | 29.54 | 6,561,268 | +2.51(+9.30%) |
Mar 31, 2016 | 25.04 | 28.27 | 24.94 | 27.03 | 5,758,567 | +2.26(+9.11%) |
Mar 30, 2016 | 26.32 | 27.94 | 24.30 | 24.77 | 5,492,922 | -0.61(-2.41%) |
Mar 29, 2016 | 23.40 | 25.55 | 21.60 | 25.38 | 4,858,506 | +1.62(+6.80%) |
Mar 28, 2016 | 25.35 | 25.66 | 23.39 | 23.77 | 2,436,194 | -0.96(-3.87%) |