Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 43.77 | 43.77 | 43.75 | 43.75 | 161 | -0.01(-0.02%) |
May 25, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 20 | +0.00(+0.00%) |
May 24, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 210 | +0.06(+0.14%) |
May 23, 2016 | 43.70 | 43.71 | 43.70 | 43.70 | 23,796 | -0.05(-0.12%) |
May 20, 2016 | 43.73 | 43.76 | 43.70 | 43.75 | 15,257 | +0.03(+0.08%) |
May 19, 2016 | 43.72 | 43.76 | 43.72 | 43.72 | 1,475 | -0.04(-0.10%) |
May 18, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 4,929 | +0.00(+0.00%) |
May 17, 2016 | 43.71 | 43.76 | 43.70 | 43.76 | 3,270 | +0.05(+0.12%) |
May 16, 2016 | 43.71 | 43.71 | 43.71 | 43.71 | 172 | -0.04(-0.09%) |
May 13, 2016 | 43.75 | 43.76 | 43.70 | 43.75 | 3,301 | -0.01(-0.03%) |
May 12, 2016 | 43.76 | 43.76 | 43.70 | 43.76 | 7,391 | -0.00(-0.00%) |
May 11, 2016 | 43.70 | 43.76 | 43.70 | 43.76 | 1,148 | +0.04(+0.10%) |
May 10, 2016 | 43.72 | 43.72 | 43.72 | 43.72 | 229 | -0.04(-0.09%) |
May 09, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 829 | +0.03(+0.08%) |
May 06, 2016 | 43.71 | 43.76 | 43.70 | 43.73 | 2,837 | +0.03(+0.06%) |
May 04, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 458 | -0.03(-0.07%) |
May 03, 2016 | 43.70 | 43.75 | 43.70 | 43.73 | 986 | -0.02(-0.05%) |
Apr 28, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 229 | +0.01(+0.02%) |
Apr 27, 2016 | 43.74 | 43.77 | 43.74 | 43.74 | 378 | +0.01(+0.02%) |
Apr 26, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 503 | +0.00(+0.00%) |
Apr 20, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 1,718 | -0.03(-0.06%) |
Apr 19, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 546 | +0.01(+0.02%) |
Apr 15, 2016 | 43.72 | 43.75 | 43.72 | 43.75 | 170 | +0.00(+0.00%) |
Apr 14, 2016 | 43.74 | 43.75 | 43.73 | 43.75 | 2,001 | -0.03(-0.06%) |
Apr 13, 2016 | 43.78 | 43.78 | 43.77 | 43.78 | 9,497 | +0.01(+0.02%) |
Apr 12, 2016 | 43.87 | 43.87 | 43.77 | 43.77 | 751 | +0.09(+0.20%) |
Apr 11, 2016 | 43.79 | 43.79 | 43.68 | 43.68 | 1,596 | -0.22(-0.50%) |
Apr 07, 2016 | 43.86 | 43.90 | 43.82 | 43.90 | 98 | +0.03(+0.06%) |
Apr 05, 2016 | 42.74 | 43.87 | 42.74 | 43.87 | 10 | +0.06(+0.14%) |
Apr 04, 2016 | 43.85 | 43.85 | 43.81 | 43.81 | 3,345 | -0.03(-0.07%) |
Apr 01, 2016 | 43.79 | 43.84 | 43.79 | 43.84 | 726 | +0.11(+0.24%) |
Mar 30, 2016 | 43.73 | 43.85 | 43.73 | 43.73 | 40 | -0.12(-0.28%) |
Mar 28, 2016 | 43.85 | 43.85 | 43.85 | 43.85 | 13 | +0.01(+0.02%) |
Mar 24, 2016 | 43.73 | 43.84 | 43.84 | 43.84 | 3,667 | -0.01(-0.02%) |
Mar 23, 2016 | 43.73 | 43.85 | 43.73 | 43.85 | 1,264 | +0.01(+0.02%) |
Mar 22, 2016 | 43.81 | 43.85 | 43.81 | 43.84 | 2,020 | +0.00(+0.00%) |
Mar 21, 2016 | 43.77 | 43.84 | 43.77 | 43.84 | 1,022 | +0.07(+0.16%) |
Mar 18, 2016 | 43.77 | 43.77 | 43.77 | 43.77 | 224 | +0.01(+0.02%) |
Mar 17, 2016 | 43.77 | 43.84 | 43.76 | 43.76 | 3,830 | +0.01(+0.02%) |
Mar 16, 2016 | 43.77 | 43.77 | 43.76 | 43.76 | 591 | -0.02(-0.04%) |
Mar 15, 2016 | 43.75 | 43.77 | 43.75 | 43.77 | 3,125 | +0.04(+0.09%) |
Mar 14, 2016 | 43.71 | 43.77 | 43.66 | 43.74 | 5,286 | +0.02(+0.05%) |
Mar 11, 2016 | 43.71 | 43.76 | 43.71 | 43.71 | 2,044 | -0.04(-0.09%) |
Mar 10, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 1,252 | +0.01(+0.01%) |
Mar 09, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 1,393 | +0.01(+0.03%) |
Mar 08, 2016 | 43.76 | 43.76 | 43.66 | 43.74 | 1,633 | +0.02(+0.05%) |
Mar 07, 2016 | 43.71 | 43.71 | 43.71 | 43.71 | 3,881 | +0.01(+0.03%) |
Mar 04, 2016 | 43.71 | 43.71 | 43.67 | 43.70 | 1,342 | -0.01(-0.03%) |
Mar 03, 2016 | 43.70 | 43.71 | 43.65 | 43.71 | 6,179 | +0.01(+0.03%) |