Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 35.45 | 35.45 | 35.45 | 0 | -0.30(-0.84%) | |
May 25, 2016 | 35.75 | 35.75 | 35.75 | 0 | +0.45(+1.27%) | |
May 24, 2016 | 35.24 | 35.30 | 35.24 | 35.30 | 1,200 | +0.15(+0.43%) |
May 23, 2016 | 35.15 | 35.15 | 35.15 | 35.15 | 100 | -0.90(-2.50%) |
May 19, 2016 | 36.05 | 36.05 | 36.05 | 0 | +0.00(+0.00%) | |
May 18, 2016 | 36.45 | 36.45 | 36.05 | 36.05 | 1,000 | -1.49(-3.97%) |
May 17, 2016 | 36.50 | 37.59 | 36.50 | 37.54 | 1,300 | +0.99(+2.71%) |
May 16, 2016 | 36.45 | 36.55 | 36.45 | 36.55 | 1,200 | +0.55(+1.53%) |
May 13, 2016 | 36.30 | 36.30 | 36.00 | 36.00 | 1,359 | -0.60(-1.64%) |
May 12, 2016 | 36.60 | 36.60 | 36.60 | 36.60 | 200 | +0.10(+0.27%) |
May 11, 2016 | 36.80 | 36.80 | 36.25 | 36.50 | 300 | +0.65(+1.81%) |
May 09, 2016 | 35.85 | 35.85 | 35.85 | 0 | +0.09(+0.25%) | |
May 06, 2016 | 36.25 | 36.25 | 35.76 | 35.76 | 324 | -0.89(-2.43%) |
May 05, 2016 | 36.10 | 36.65 | 36.00 | 36.65 | 4,620 | +1.65(+4.71%) |
May 04, 2016 | 35.00 | 35.00 | 35.00 | 35.00 | 124 | -0.80(-2.23%) |
May 03, 2016 | 35.80 | 35.80 | 35.80 | 35.80 | 102 | +0.00(+0.00%) |
May 02, 2016 | 35.80 | 35.80 | 35.80 | 35.80 | 750 | +0.05(+0.14%) |
Apr 29, 2016 | 35.75 | 35.75 | 35.75 | 35.75 | 500 | +0.30(+0.85%) |
Apr 28, 2016 | 35.47 | 35.47 | 35.45 | 35.45 | 1,854 | +0.95(+2.75%) |
Apr 27, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 110 | -0.25(-0.72%) |
Apr 25, 2016 | 34.75 | 34.75 | 34.75 | 0 | +1.67(+5.05%) | |
Apr 22, 2016 | 33.08 | 33.08 | 33.08 | 33.08 | 280 | -0.78(-2.30%) |
Apr 21, 2016 | 33.03 | 33.86 | 33.03 | 33.86 | 1,330 | +1.86(+5.81%) |
Apr 20, 2016 | 31.50 | 32.00 | 31.50 | 32.00 | 5,660 | +0.58(+1.85%) |
Apr 19, 2016 | 31.50 | 31.50 | 31.42 | 31.42 | 3,420 | +0.99(+3.25%) |
Apr 18, 2016 | 30.27 | 30.43 | 30.21 | 30.43 | 1,703 | +0.88(+2.97%) |
Apr 15, 2016 | 28.73 | 29.55 | 28.68 | 29.55 | 8,590 | +0.55(+1.90%) |
Apr 14, 2016 | 27.82 | 29.00 | 27.82 | 29.00 | 11,461 | +1.15(+4.13%) |
Apr 13, 2016 | 27.90 | 27.90 | 27.80 | 27.85 | 4,700 | -0.40(-1.42%) |
Apr 11, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.08(+0.28%) | |
Apr 08, 2016 | 28.05 | 28.19 | 28.05 | 28.17 | 6,000 | +0.02(+0.07%) |
Apr 07, 2016 | 28.00 | 28.15 | 28.00 | 28.15 | 5,416 | -0.08(-0.28%) |
Apr 06, 2016 | 28.10 | 28.23 | 28.00 | 28.23 | 13,159 | -0.17(-0.60%) |
Apr 05, 2016 | 28.20 | 28.40 | 28.20 | 28.40 | 200 | +0.25(+0.89%) |
Apr 04, 2016 | 28.02 | 28.15 | 28.02 | 28.15 | 1,428 | -0.10(-0.35%) |
Apr 01, 2016 | 27.07 | 28.35 | 26.99 | 28.25 | 17,004 | -0.27(-0.95%) |
Mar 31, 2016 | 28.50 | 28.60 | 28.15 | 28.52 | 9,524 | +0.17(+0.60%) |
Mar 30, 2016 | 28.40 | 28.60 | 28.30 | 28.35 | 10,000 | -0.15(-0.53%) |
Mar 29, 2016 | 28.15 | 28.50 | 27.65 | 28.50 | 4,686 | +0.60(+2.15%) |
Mar 24, 2016 | 27.90 | 27.90 | 27.90 | 0 | -0.01(-0.04%) | |
Mar 23, 2016 | 27.91 | 27.91 | 27.91 | 27.91 | 200 | -0.74(-2.58%) |
Mar 21, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.15(-0.52%) | |
Mar 18, 2016 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | -0.04(-0.14%) |
Mar 17, 2016 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.38(+1.34%) |
Mar 16, 2016 | 27.90 | 28.46 | 27.90 | 28.46 | 1,350 | +1.71(+6.39%) |
Mar 15, 2016 | 27.27 | 27.34 | 26.75 | 26.75 | 5,400 | -0.30(-1.11%) |
Mar 14, 2016 | 27.25 | 27.25 | 27.00 | 27.05 | 6,210 | -1.20(-4.25%) |
Mar 11, 2016 | 28.00 | 28.30 | 28.00 | 28.25 | 18,396 | +0.25(+0.89%) |
Mar 10, 2016 | 28.50 | 28.50 | 28.00 | 28.00 | 1,076 | -1.59(-5.37%) |
Mar 09, 2016 | 28.83 | 29.59 | 28.83 | 29.59 | 551 | +0.50(+1.72%) |
Mar 08, 2016 | 28.16 | 29.09 | 28.16 | 29.09 | 500 | +1.08(+3.86%) |