Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.10 | 48.00 | 45.47 | 47.98 | 712 | -1.02(-2.07%) |
May 27, 2016 | 47.50 | 49.00 | 49.00 | 49.00 | 340 | +2.90(+6.29%) |
May 26, 2016 | 49.60 | 49.60 | 46.00 | 46.10 | 7,221 | -4.30(-8.53%) |
May 25, 2016 | 50.00 | 50.40 | 49.20 | 50.40 | 211 | +1.20(+2.44%) |
May 24, 2016 | 49.16 | 49.20 | 49.16 | 49.20 | 151 | +1.00(+2.07%) |
May 23, 2016 | 48.20 | 48.20 | 48.20 | 48.20 | 55 | -1.80(-3.60%) |
May 20, 2016 | 50.35 | 52.26 | 50.00 | 50.00 | 491 | -0.30(-0.60%) |
May 19, 2016 | 52.00 | 52.00 | 50.30 | 50.30 | 78 | +0.00(+0.00%) |
May 18, 2016 | 50.00 | 52.30 | 50.00 | 50.30 | 175 | +0.30(+0.60%) |
May 17, 2016 | 50.10 | 51.70 | 50.00 | 50.00 | 132 | +1.40(+2.88%) |
May 16, 2016 | 53.20 | 53.20 | 48.55 | 48.60 | 311 | -2.90(-5.63%) |
May 13, 2016 | 52.50 | 53.50 | 51.50 | 51.50 | 102 | +0.00(+0.00%) |
May 12, 2016 | 53.70 | 56.00 | 51.50 | 51.50 | 334 | -3.40(-6.19%) |
May 11, 2016 | 54.90 | 54.90 | 54.90 | 54.90 | 29 | +0.92(+1.71%) |
May 10, 2016 | 53.50 | 53.98 | 52.82 | 53.98 | 89 | +2.27(+4.40%) |
May 09, 2016 | 52.60 | 54.23 | 51.50 | 51.70 | 403 | -0.80(-1.52%) |
May 06, 2016 | 53.50 | 53.70 | 52.50 | 52.50 | 249 | -1.00(-1.87%) |
May 05, 2016 | 56.60 | 56.60 | 53.50 | 53.50 | 289 | -2.20(-3.95%) |
May 04, 2016 | 48.20 | 55.70 | 47.90 | 55.70 | 1,044 | +7.50(+15.56%) |
May 03, 2016 | 49.00 | 51.50 | 45.00 | 48.20 | 1,323 | -7.90(-14.08%) |
May 02, 2016 | 55.00 | 57.10 | 55.00 | 56.10 | 62 | -1.60(-2.77%) |
Apr 29, 2016 | 57.70 | 57.70 | 57.70 | 57.70 | 239 | -0.60(-1.03%) |
Apr 28, 2016 | 58.90 | 59.40 | 58.20 | 58.30 | 813 | -0.10(-0.17%) |
Apr 27, 2016 | 59.20 | 59.51 | 58.40 | 58.40 | 70 | +0.10(+0.17%) |
Apr 26, 2016 | 61.00 | 61.00 | 58.30 | 58.30 | 365 | -1.60(-2.67%) |
Apr 25, 2016 | 60.90 | 60.90 | 58.50 | 59.90 | 230 | -0.90(-1.49%) |
Apr 21, 2016 | 58.90 | 60.80 | 58.73 | 60.80 | 18 | +2.10(+3.58%) |
Apr 20, 2016 | 56.10 | 58.80 | 55.04 | 58.70 | 514 | +3.20(+5.76%) |
Apr 19, 2016 | 57.50 | 57.99 | 55.50 | 55.50 | 1,070 | -2.00(-3.48%) |
Apr 18, 2016 | 59.50 | 59.50 | 57.50 | 57.50 | 79 | -0.40(-0.69%) |
Apr 15, 2016 | 59.70 | 59.70 | 57.90 | 57.90 | 85 | -1.10(-1.86%) |
Apr 14, 2016 | 59.51 | 59.51 | 59.00 | 59.00 | 254 | -0.20(-0.34%) |
Apr 13, 2016 | 60.40 | 60.40 | 58.80 | 59.20 | 5,158 | -0.80(-1.33%) |
Apr 12, 2016 | 59.00 | 60.00 | 58.80 | 60.00 | 1,000 | -0.40(-0.66%) |
Apr 08, 2016 | 60.40 | 60.40 | 59.00 | 60.40 | 5 | +0.20(+0.33%) |
Apr 07, 2016 | 60.60 | 61.80 | 60.20 | 60.20 | 287 | -0.40(-0.66%) |
Apr 06, 2016 | 60.80 | 61.23 | 60.60 | 60.60 | 157 | -0.21(-0.35%) |
Apr 05, 2016 | 60.60 | 60.81 | 60.60 | 60.81 | 80 | +0.11(+0.19%) |
Apr 04, 2016 | 60.97 | 60.97 | 60.70 | 60.70 | 110 | +0.00(+0.00%) |
Apr 01, 2016 | 61.58 | 61.70 | 60.70 | 60.70 | 63 | +0.00(+0.00%) |
Mar 31, 2016 | 60.60 | 62.50 | 60.50 | 60.70 | 259 | -4.20(-6.47%) |
Mar 29, 2016 | 61.90 | 67.90 | 61.10 | 64.90 | 5 | +2.68(+4.31%) |
Mar 24, 2016 | 60.00 | 62.22 | 62.22 | 62.22 | 210 | +3.02(+5.10%) |
Mar 23, 2016 | 59.30 | 60.30 | 59.20 | 59.20 | 87 | +0.20(+0.34%) |
Mar 22, 2016 | 59.20 | 59.20 | 59.00 | 59.00 | 83 | -0.10(-0.17%) |
Mar 21, 2016 | 59.82 | 59.82 | 59.10 | 59.10 | 75 | +0.10(+0.17%) |
Mar 18, 2016 | 59.30 | 61.28 | 59.00 | 59.00 | 237 | -0.40(-0.67%) |
Mar 17, 2016 | 61.70 | 62.20 | 59.40 | 59.40 | 450 | -3.00(-4.81%) |
Mar 16, 2016 | 59.90 | 62.50 | 59.90 | 62.40 | 92 | +2.00(+3.31%) |
Mar 15, 2016 | 67.37 | 67.37 | 60.00 | 60.40 | 506 | -4.60(-7.08%) |
Mar 11, 2016 | 63.10 | 65.00 | 63.10 | 65.00 | 1 | +4.10(+6.73%) |
Mar 10, 2016 | 62.10 | 62.67 | 59.55 | 60.90 | 513 | -4.80(-7.31%) |
Mar 09, 2016 | 66.30 | 66.30 | 61.10 | 65.70 | 849 | +1.70(+2.66%) |
Mar 08, 2016 | 65.50 | 67.70 | 64.00 | 64.00 | 461 | -2.60(-3.90%) |
Mar 07, 2016 | 65.60 | 67.50 | 65.60 | 66.60 | 1,020 | +2.40(+3.74%) |
Mar 04, 2016 | 64.00 | 62.50 | 62.50 | 64.20 | 826 | +1.70(+2.72%) |
Mar 03, 2016 | 63.90 | 63.90 | 61.10 | 62.50 | 369 | +1.50(+2.46%) |
Mar 02, 2016 | 60.30 | 61.03 | 60.30 | 61.00 | 148 | -2.80(-4.39%) |