Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.28 | 33.28 | 32.88 | 32.88 | 555 | -0.49(-1.47%) |
May 27, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.65(-1.91%) | |
May 26, 2016 | 34.02 | 34.02 | 34.02 | 34.02 | 1,831 | -0.16(-0.48%) |
May 24, 2016 | 34.19 | 34.19 | 34.19 | 7 | +1.91(+5.90%) | |
May 23, 2016 | 32.28 | 32.28 | 32.28 | 32.28 | 468 | +0.37(+1.16%) |
May 19, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.42(-1.28%) | |
May 18, 2016 | 32.33 | 32.33 | 32.33 | 32.33 | 7,966 | +0.07(+0.20%) |
May 17, 2016 | 32.26 | 32.26 | 32.26 | 32.26 | 300 | +0.06(+0.19%) |
May 16, 2016 | 31.39 | 32.20 | 31.39 | 32.20 | 2,383 | -0.41(-1.26%) |
May 13, 2016 | 32.11 | 32.63 | 32.11 | 32.61 | 1,388 | +0.22(+0.68%) |
May 11, 2016 | 32.39 | 32.39 | 32.39 | 140 | +0.35(+1.09%) | |
May 09, 2016 | 32.04 | 32.04 | 32.04 | 153 | +0.16(+0.50%) | |
May 06, 2016 | 30.73 | 31.88 | 30.73 | 31.88 | 3,299 | +1.47(+4.83%) |
May 05, 2016 | 30.41 | 30.41 | 30.41 | 30.41 | 1,229 | -0.15(-0.49%) |
May 04, 2016 | 31.62 | 31.62 | 30.56 | 30.56 | 3,359 | -2.40(-7.28%) |
May 03, 2016 | 32.70 | 32.96 | 32.70 | 32.96 | 1,528 | +0.28(+0.86%) |
May 02, 2016 | 32.94 | 33.10 | 32.68 | 32.68 | 3,627 | -0.42(-1.27%) |
Apr 29, 2016 | 33.39 | 33.39 | 33.08 | 33.10 | 2,658 | +0.01(+0.02%) |
Apr 28, 2016 | 33.09 | 33.09 | 33.09 | 33.09 | 350 | +0.12(+0.38%) |
Apr 26, 2016 | 32.97 | 32.97 | 32.97 | 0 | +0.38(+1.17%) | |
Apr 25, 2016 | 32.62 | 32.62 | 32.59 | 32.59 | 505 | -0.36(-1.09%) |
Apr 22, 2016 | 33.80 | 33.80 | 32.95 | 32.95 | 4,693 | -0.39(-1.17%) |
Apr 21, 2016 | 33.45 | 33.45 | 33.34 | 33.34 | 3,618 | +0.17(+0.51%) |
Apr 20, 2016 | 33.18 | 33.18 | 33.17 | 33.17 | 1,022 | -1.34(-3.90%) |
Apr 15, 2016 | 34.52 | 34.52 | 34.52 | 0 | -0.19(-0.53%) | |
Apr 13, 2016 | 34.70 | 34.70 | 34.70 | 0 | +1.14(+3.41%) | |
Apr 11, 2016 | 33.56 | 33.56 | 33.56 | 0 | +1.35(+4.20%) | |
Apr 07, 2016 | 32.20 | 32.20 | 32.20 | 0 | -0.00(-0.00%) | |
Apr 06, 2016 | 32.36 | 32.36 | 32.21 | 32.21 | 20,675 | -1.62(-4.80%) |
Apr 05, 2016 | 33.32 | 33.83 | 33.32 | 33.83 | 1,442 | +0.17(+0.51%) |
Apr 04, 2016 | 33.66 | 33.66 | 33.66 | 33.66 | 110 | -0.03(-0.07%) |
Mar 30, 2016 | 33.69 | 33.69 | 33.69 | 0 | +1.48(+4.61%) | |
Mar 28, 2016 | 32.20 | 32.20 | 32.20 | 1,510 | +0.25(+0.78%) | |
Mar 23, 2016 | 31.95 | 31.95 | 31.95 | 0 | -1.25(-3.77%) | |
Mar 21, 2016 | 33.20 | 33.20 | 33.20 | 0 | +0.55(+1.68%) | |
Mar 17, 2016 | 32.65 | 32.65 | 32.65 | 0 | +0.95(+3.01%) | |
Mar 16, 2016 | 31.14 | 31.70 | 31.12 | 31.70 | 2,418 | +0.67(+2.16%) |
Mar 15, 2016 | 31.02 | 31.04 | 31.02 | 31.02 | 1,829 | -0.08(-0.24%) |
Mar 14, 2016 | 31.10 | 31.10 | 31.10 | 31.10 | 1,397 | +0.04(+0.13%) |
Mar 11, 2016 | 31.06 | 31.06 | 31.06 | 31.06 | 210 | +0.11(+0.36%) |
Mar 09, 2016 | 30.95 | 30.95 | 30.95 | 0 | +0.55(+1.81%) | |
Mar 08, 2016 | 30.40 | 30.40 | 30.40 | 30.40 | 12,278 | -0.01(-0.03%) |
Mar 07, 2016 | 30.70 | 30.70 | 30.40 | 30.41 | 1,870 | -0.29(-0.94%) |
Mar 04, 2016 | 30.70 | 30.70 | 30.70 | 30.70 | 235 | -0.49(-1.57%) |
Mar 03, 2016 | 31.45 | 31.45 | 31.19 | 31.19 | 3,030 | -0.02(-0.06%) |
Mar 02, 2016 | 31.21 | 31.21 | 31.21 | 31.21 | 2,000 | -0.83(-2.60%) |