Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.08 | 30.08 | 29.74 | 29.83 | 91,533 | -0.25(-0.82%) |
May 27, 2016 | 29.71 | 30.08 | 30.08 | 30.08 | 108,357 | +0.35(+1.17%) |
May 26, 2016 | 29.40 | 29.78 | 29.36 | 29.73 | 82,652 | +0.26(+0.89%) |
May 25, 2016 | 29.65 | 29.75 | 29.25 | 29.47 | 96,458 | -0.11(-0.37%) |
May 24, 2016 | 28.72 | 29.69 | 28.60 | 29.58 | 91,623 | +0.86(+2.99%) |
May 23, 2016 | 28.88 | 29.22 | 28.59 | 28.72 | 48,145 | -0.17(-0.59%) |
May 20, 2016 | 28.51 | 28.98 | 28.51 | 28.89 | 62,213 | +0.54(+1.92%) |
May 19, 2016 | 28.73 | 28.73 | 28.05 | 28.35 | 56,458 | -0.54(-1.85%) |
May 18, 2016 | 27.62 | 28.89 | 27.62 | 28.88 | 70,204 | +1.14(+4.11%) |
May 17, 2016 | 28.49 | 28.69 | 27.62 | 27.74 | 92,213 | -0.83(-2.91%) |
May 16, 2016 | 28.55 | 28.78 | 28.44 | 28.57 | 61,001 | +0.17(+0.60%) |
May 13, 2016 | 28.43 | 28.72 | 28.28 | 28.40 | 53,867 | -0.09(-0.33%) |
May 12, 2016 | 28.58 | 28.73 | 28.12 | 28.50 | 55,978 | -0.06(-0.21%) |
May 11, 2016 | 28.62 | 28.85 | 28.42 | 28.56 | 57,008 | -0.17(-0.59%) |
May 10, 2016 | 28.61 | 28.86 | 28.33 | 28.73 | 75,851 | +0.18(+0.62%) |
May 09, 2016 | 28.59 | 28.97 | 28.47 | 28.55 | 69,188 | -0.25(-0.88%) |
May 06, 2016 | 28.78 | 29.24 | 28.48 | 28.80 | 80,735 | -0.05(-0.18%) |
May 05, 2016 | 29.23 | 29.29 | 28.82 | 28.85 | 86,734 | -0.32(-1.10%) |
May 04, 2016 | 28.85 | 29.35 | 28.68 | 29.17 | 135,016 | +0.19(+0.67%) |
May 03, 2016 | 28.73 | 29.06 | 28.54 | 28.98 | 189,480 | -0.04(-0.15%) |
May 02, 2016 | 28.68 | 29.09 | 28.19 | 29.02 | 139,044 | +0.63(+2.21%) |
Apr 29, 2016 | 28.79 | 28.99 | 28.32 | 28.40 | 131,930 | -0.45(-1.56%) |
Apr 28, 2016 | 28.82 | 29.10 | 28.27 | 28.84 | 88,525 | -0.14(-0.50%) |
Apr 27, 2016 | 28.84 | 29.32 | 28.81 | 28.99 | 139,314 | +0.18(+0.62%) |
Apr 26, 2016 | 27.64 | 29.56 | 27.54 | 28.81 | 318,434 | +2.25(+8.45%) |
Apr 25, 2016 | 26.84 | 26.84 | 26.19 | 26.57 | 141,330 | -0.36(-1.32%) |
Apr 22, 2016 | 26.79 | 27.20 | 26.78 | 26.92 | 68,553 | +0.12(+0.44%) |
Apr 21, 2016 | 26.87 | 26.99 | 26.64 | 26.80 | 73,105 | -0.06(-0.22%) |
Apr 20, 2016 | 26.63 | 27.03 | 26.63 | 26.86 | 91,647 | +0.18(+0.67%) |
Apr 19, 2016 | 26.72 | 26.91 | 26.27 | 26.68 | 64,361 | +0.02(+0.06%) |
Apr 18, 2016 | 26.29 | 26.83 | 26.17 | 26.67 | 45,236 | +0.27(+1.03%) |
Apr 15, 2016 | 26.42 | 26.63 | 26.27 | 26.40 | 45,550 | -0.11(-0.42%) |
Apr 14, 2016 | 26.27 | 26.76 | 26.27 | 26.51 | 49,555 | +0.17(+0.64%) |
Apr 13, 2016 | 25.63 | 26.42 | 25.63 | 26.34 | 108,231 | +0.70(+2.74%) |
Apr 12, 2016 | 25.33 | 25.81 | 25.27 | 25.63 | 63,090 | +0.29(+1.14%) |
Apr 11, 2016 | 25.27 | 25.89 | 25.07 | 25.34 | 56,033 | +0.13(+0.50%) |
Apr 08, 2016 | 25.44 | 25.84 | 25.18 | 25.22 | 133,717 | -0.10(-0.40%) |
Apr 07, 2016 | 25.64 | 25.74 | 25.12 | 25.32 | 197,401 | -0.49(-1.90%) |
Apr 06, 2016 | 25.96 | 25.97 | 25.68 | 25.81 | 65,177 | +0.01(+0.03%) |
Apr 05, 2016 | 25.91 | 26.19 | 25.71 | 25.80 | 51,583 | -0.30(-1.14%) |
Apr 04, 2016 | 26.01 | 26.25 | 25.65 | 26.10 | 83,300 | +0.16(+0.62%) |
Apr 01, 2016 | 25.88 | 26.21 | 25.42 | 25.94 | 83,301 | -0.15(-0.58%) |
Mar 31, 2016 | 26.34 | 26.62 | 26.07 | 26.09 | 59,876 | -0.41(-1.53%) |
Mar 30, 2016 | 26.91 | 26.98 | 26.45 | 26.50 | 60,077 | -0.15(-0.57%) |
Mar 29, 2016 | 25.81 | 26.65 | 25.62 | 26.65 | 97,147 | +0.64(+2.44%) |
Mar 28, 2016 | 26.32 | 26.34 | 25.70 | 26.01 | 80,590 | -0.24(-0.90%) |
Mar 24, 2016 | 26.32 | 26.25 | 26.25 | 26.25 | 204,279 | -0.41(-1.53%) |
Mar 23, 2016 | 26.95 | 27.05 | 26.62 | 26.66 | 85,343 | -0.36(-1.32%) |
Mar 22, 2016 | 27.18 | 27.22 | 26.61 | 27.01 | 36,808 | -0.20(-0.75%) |
Mar 21, 2016 | 27.31 | 27.47 | 26.82 | 27.22 | 49,699 | -0.11(-0.40%) |
Mar 18, 2016 | 27.28 | 27.45 | 26.73 | 27.33 | 116,022 | +0.23(+0.84%) |
Mar 17, 2016 | 26.13 | 27.28 | 25.88 | 27.10 | 60,513 | +0.97(+3.70%) |
Mar 16, 2016 | 26.44 | 26.90 | 25.95 | 26.13 | 70,940 | -0.36(-1.38%) |
Mar 15, 2016 | 26.93 | 26.97 | 26.42 | 26.50 | 32,897 | -0.62(-2.28%) |
Mar 14, 2016 | 27.18 | 27.22 | 26.89 | 27.12 | 26,609 | -0.21(-0.78%) |
Mar 11, 2016 | 27.05 | 27.49 | 26.86 | 27.33 | 56,496 | +0.46(+1.70%) |
Mar 10, 2016 | 26.90 | 27.06 | 26.44 | 26.87 | 31,132 | +0.04(+0.16%) |
Mar 09, 2016 | 26.95 | 27.15 | 26.51 | 26.83 | 94,032 | -0.02(-0.06%) |
Mar 08, 2016 | 27.02 | 27.15 | 26.26 | 26.84 | 55,615 | -0.40(-1.46%) |
Mar 07, 2016 | 26.72 | 27.49 | 26.72 | 27.24 | 73,958 | +0.24(+0.88%) |
Mar 04, 2016 | 26.95 | 27.05 | 26.51 | 27.01 | 91,235 | +0.30(+1.11%) |
Mar 03, 2016 | 26.23 | 26.85 | 26.11 | 26.71 | 81,731 | +0.47(+1.78%) |
Mar 02, 2016 | 25.68 | 26.26 | 25.61 | 26.24 | 76,447 | +0.47(+1.81%) |