Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.40 | 40.80 | 34.40 | 38.40 | 35,990 | +6.00(+18.52%) |
May 27, 2016 | 34.00 | 32.40 | 32.40 | 32.40 | 5,350 | +0.60(+1.89%) |
May 26, 2016 | 30.40 | 33.20 | 30.20 | 31.80 | 6,368 | +0.60(+1.92%) |
May 25, 2016 | 31.40 | 34.00 | 29.80 | 31.20 | 15,997 | +0.00(+0.00%) |
May 24, 2016 | 31.60 | 33.60 | 30.20 | 31.20 | 10,363 | +0.20(+0.65%) |
May 23, 2016 | 30.00 | 31.36 | 29.80 | 31.00 | 4,553 | +1.00(+3.33%) |
May 20, 2016 | 30.20 | 31.40 | 29.60 | 30.00 | 3,041 | +0.20(+0.67%) |
May 19, 2016 | 31.00 | 31.20 | 29.60 | 29.80 | 7,040 | -1.80(-5.70%) |
May 18, 2016 | 32.00 | 32.40 | 31.20 | 31.60 | 2,861 | -0.80(-2.47%) |
May 17, 2016 | 31.60 | 32.40 | 31.20 | 32.40 | 3,021 | +1.20(+3.85%) |
May 16, 2016 | 31.00 | 34.00 | 30.20 | 31.20 | 5,898 | +0.20(+0.65%) |
May 13, 2016 | 30.00 | 32.60 | 29.80 | 31.00 | 13,964 | +1.20(+4.03%) |
May 12, 2016 | 30.40 | 30.60 | 29.00 | 29.80 | 10,257 | -0.80(-2.61%) |
May 11, 2016 | 31.60 | 32.20 | 30.00 | 30.60 | 5,896 | -0.40(-1.29%) |
May 10, 2016 | 33.00 | 33.00 | 30.40 | 31.00 | 11,775 | -0.80(-2.52%) |
May 09, 2016 | 33.60 | 33.60 | 31.40 | 31.80 | 4,373 | -0.60(-1.85%) |
May 06, 2016 | 31.00 | 35.40 | 30.40 | 32.40 | 5,817 | +1.00(+3.18%) |
May 05, 2016 | 32.00 | 32.80 | 30.20 | 31.40 | 6,859 | -0.40(-1.26%) |
May 04, 2016 | 34.40 | 35.00 | 31.60 | 31.80 | 12,548 | -2.80(-8.09%) |
May 03, 2016 | 36.00 | 36.80 | 34.40 | 34.60 | 5,576 | -1.00(-2.81%) |
May 02, 2016 | 34.40 | 36.80 | 34.30 | 35.60 | 7,285 | +1.60(+4.71%) |
Apr 29, 2016 | 34.00 | 34.60 | 33.60 | 34.00 | 8,910 | +0.40(+1.19%) |
Apr 28, 2016 | 34.60 | 35.60 | 33.60 | 33.60 | 6,961 | -0.60(-1.75%) |
Apr 27, 2016 | 36.20 | 37.40 | 34.20 | 34.20 | 13,073 | -2.20(-6.04%) |
Apr 26, 2016 | 39.60 | 41.60 | 36.20 | 36.40 | 12,112 | -2.60(-6.67%) |
Apr 25, 2016 | 41.60 | 43.80 | 39.00 | 39.00 | 6,624 | -3.00(-7.14%) |
Apr 22, 2016 | 42.20 | 42.20 | 40.00 | 42.00 | 4,249 | +0.00(+0.00%) |
Apr 21, 2016 | 42.00 | 43.05 | 39.80 | 42.00 | 9,609 | -0.40(-0.94%) |
Apr 20, 2016 | 44.00 | 44.47 | 41.60 | 42.40 | 7,251 | -0.60(-1.40%) |
Apr 19, 2016 | 45.00 | 45.60 | 43.00 | 43.00 | 7,173 | -1.40(-3.15%) |
Apr 18, 2016 | 43.40 | 44.80 | 43.00 | 44.40 | 4,809 | +0.40(+0.91%) |
Apr 15, 2016 | 45.40 | 46.40 | 41.40 | 44.00 | 13,180 | -0.40(-0.90%) |
Apr 14, 2016 | 47.40 | 48.20 | 44.40 | 44.40 | 6,625 | -1.80(-3.90%) |
Apr 13, 2016 | 50.20 | 50.40 | 45.80 | 46.20 | 11,612 | -3.60(-7.23%) |
Apr 12, 2016 | 50.60 | 51.40 | 48.20 | 49.80 | 7,291 | +0.00(+0.00%) |
Apr 11, 2016 | 51.00 | 53.40 | 49.60 | 49.80 | 7,940 | -1.00(-1.97%) |
Apr 08, 2016 | 47.80 | 51.40 | 47.40 | 50.80 | 7,228 | +3.00(+6.28%) |
Apr 07, 2016 | 51.00 | 51.80 | 46.80 | 47.80 | 9,723 | -2.60(-5.16%) |
Apr 06, 2016 | 47.40 | 51.60 | 46.60 | 50.40 | 15,741 | +3.40(+7.23%) |
Apr 05, 2016 | 46.20 | 51.00 | 45.22 | 47.00 | 10,279 | +0.00(+0.00%) |
Apr 04, 2016 | 44.20 | 50.60 | 44.00 | 47.00 | 19,034 | +1.80(+3.98%) |
Apr 01, 2016 | 45.40 | 50.00 | 43.20 | 45.20 | 20,174 | +1.40(+3.20%) |
Mar 31, 2016 | 51.80 | 52.55 | 43.60 | 43.80 | 29,592 | -8.00(-15.44%) |
Mar 30, 2016 | 54.60 | 55.00 | 50.00 | 51.80 | 24,943 | -3.20(-5.82%) |
Mar 29, 2016 | 57.00 | 57.00 | 52.00 | 55.00 | 17,763 | -2.60(-4.51%) |
Mar 28, 2016 | 60.80 | 60.80 | 57.60 | 57.60 | 9,531 | -2.80(-4.64%) |
Mar 24, 2016 | 59.80 | 60.40 | 60.40 | 60.40 | 10,820 | +0.40(+0.67%) |
Mar 23, 2016 | 60.00 | 60.40 | 56.20 | 60.00 | 19,807 | -1.00(-1.64%) |
Mar 22, 2016 | 67.00 | 68.80 | 59.40 | 61.00 | 29,694 | -4.40(-6.73%) |
Mar 21, 2016 | 61.20 | 66.00 | 60.40 | 65.40 | 36,153 | +4.20(+6.86%) |
Mar 18, 2016 | 59.20 | 61.20 | 57.20 | 61.20 | 14,069 | +2.20(+3.73%) |
Mar 17, 2016 | 58.00 | 59.80 | 56.00 | 59.00 | 12,760 | +2.00(+3.51%) |
Mar 16, 2016 | 54.40 | 57.00 | 54.00 | 57.00 | 8,544 | +2.40(+4.40%) |
Mar 15, 2016 | 58.00 | 58.00 | 53.00 | 54.60 | 14,906 | -3.20(-5.54%) |
Mar 14, 2016 | 53.80 | 58.79 | 53.24 | 57.80 | 28,368 | +4.60(+8.65%) |
Mar 11, 2016 | 53.00 | 53.60 | 51.00 | 53.20 | 5,248 | +0.40(+0.76%) |
Mar 10, 2016 | 50.00 | 53.80 | 44.62 | 52.80 | 26,203 | +2.80(+5.60%) |
Mar 09, 2016 | 50.60 | 50.60 | 48.40 | 50.00 | 5,630 | +0.80(+1.63%) |
Mar 08, 2016 | 51.80 | 51.80 | 48.80 | 49.20 | 8,960 | -2.40(-4.65%) |
Mar 07, 2016 | 51.00 | 53.20 | 47.20 | 51.60 | 26,105 | +1.40(+2.79%) |
Mar 04, 2016 | 49.00 | 52.40 | 48.60 | 50.20 | 11,749 | +1.20(+2.45%) |
Mar 03, 2016 | 47.00 | 54.40 | 47.00 | 49.00 | 12,577 | +1.00(+2.08%) |
Mar 02, 2016 | 47.00 | 49.00 | 47.00 | 48.00 | 5,371 | +0.80(+1.69%) |