Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.00 | 54.36 | 51.66 | 52.20 | 370 | -1.80(-3.33%) |
Jun 29, 2016 | 51.48 | 54.00 | 50.82 | 54.00 | 704 | +2.16(+4.17%) |
Jun 28, 2016 | 50.58 | 53.46 | 50.58 | 51.84 | 522 | +1.80(+3.60%) |
Jun 27, 2016 | 54.00 | 54.00 | 49.50 | 50.04 | 914 | -3.78(-7.02%) |
Jun 24, 2016 | 51.30 | 54.18 | 51.30 | 53.82 | 999 | -0.36(-0.66%) |
Jun 23, 2016 | 51.66 | 54.18 | 51.30 | 54.18 | 474 | +2.70(+5.24%) |
Jun 22, 2016 | 53.10 | 53.10 | 51.33 | 51.48 | 230 | -1.80(-3.38%) |
Jun 21, 2016 | 51.29 | 54.00 | 51.29 | 53.28 | 200 | +1.98(+3.86%) |
Jun 20, 2016 | 49.14 | 54.18 | 49.14 | 51.30 | 1,981 | +0.72(+1.42%) |
Jun 17, 2016 | 52.56 | 53.64 | 50.22 | 50.58 | 1,742 | -1.44(-2.77%) |
Jun 16, 2016 | 52.92 | 54.90 | 50.94 | 52.02 | 2,681 | -1.80(-3.34%) |
Jun 15, 2016 | 55.80 | 57.24 | 53.46 | 53.82 | 1,713 | -2.70(-4.78%) |
Jun 14, 2016 | 55.80 | 57.06 | 54.18 | 56.52 | 929 | +0.90(+1.62%) |
Jun 13, 2016 | 59.40 | 59.40 | 54.90 | 55.62 | 1,734 | -0.72(-1.28%) |
Jun 10, 2016 | 59.22 | 59.76 | 55.80 | 56.34 | 1,770 | -3.06(-5.15%) |
Jun 09, 2016 | 64.26 | 64.80 | 58.50 | 59.40 | 4,506 | -5.40(-8.33%) |
Jun 08, 2016 | 59.22 | 70.74 | 59.22 | 64.80 | 13,945 | +3.42(+5.57%) |
Jun 07, 2016 | 62.10 | 62.28 | 60.48 | 61.38 | 464 | -0.36(-0.58%) |
Jun 06, 2016 | 60.12 | 62.10 | 59.40 | 61.74 | 599 | +2.52(+4.26%) |
Jun 03, 2016 | 60.84 | 61.20 | 58.52 | 59.22 | 190 | -1.98(-3.24%) |
Jun 02, 2016 | 61.56 | 61.74 | 59.94 | 61.20 | 614 | +0.36(+0.59%) |
Jun 01, 2016 | 61.38 | 62.64 | 60.66 | 60.84 | 758 | +0.45(+0.75%) |
May 31, 2016 | 59.76 | 61.74 | 59.40 | 60.39 | 323 | +0.09(+0.15%) |
May 27, 2016 | 59.40 | 60.30 | 60.30 | 60.30 | 244 | +0.18(+0.30%) |
May 26, 2016 | 59.76 | 61.56 | 58.14 | 60.12 | 408 | -0.36(-0.60%) |
May 25, 2016 | 61.20 | 61.74 | 59.58 | 60.48 | 278 | -0.72(-1.18%) |
May 24, 2016 | 61.20 | 61.74 | 61.20 | 61.20 | 353 | +0.00(+0.00%) |
May 23, 2016 | 61.92 | 61.92 | 60.12 | 61.20 | 675 | -1.80(-2.86%) |
May 20, 2016 | 58.32 | 63.18 | 57.78 | 63.00 | 1,257 | +4.68(+8.02%) |
May 19, 2016 | 59.76 | 60.12 | 57.98 | 58.32 | 365 | -1.44(-2.41%) |
May 18, 2016 | 61.31 | 61.38 | 58.86 | 59.76 | 1,545 | -0.36(-0.60%) |
May 17, 2016 | 60.30 | 61.56 | 59.40 | 60.12 | 304 | -0.90(-1.47%) |
May 16, 2016 | 55.80 | 66.96 | 55.80 | 61.02 | 684 | +5.22(+9.35%) |
May 13, 2016 | 56.16 | 58.50 | 55.26 | 55.80 | 595 | -1.80(-3.13%) |
May 12, 2016 | 60.30 | 60.30 | 57.06 | 57.60 | 540 | -0.54(-0.93%) |
May 11, 2016 | 61.02 | 63.58 | 57.60 | 58.14 | 1,069 | -3.42(-5.56%) |
May 10, 2016 | 63.72 | 67.32 | 61.10 | 61.56 | 5,528 | -2.16(-3.39%) |
May 09, 2016 | 66.60 | 69.30 | 63.72 | 63.72 | 503 | -3.60(-5.35%) |
May 06, 2016 | 69.30 | 69.30 | 66.60 | 67.32 | 340 | -2.88(-4.10%) |
May 05, 2016 | 73.26 | 73.26 | 69.30 | 70.20 | 585 | -3.60(-4.88%) |
May 04, 2016 | 72.73 | 74.34 | 71.64 | 73.80 | 1,937 | +0.00(+0.00%) |
May 03, 2016 | 72.00 | 75.96 | 72.00 | 73.80 | 1,222 | -0.72(-0.97%) |
May 02, 2016 | 75.96 | 75.96 | 71.64 | 74.52 | 1,652 | -1.26(-1.66%) |
Apr 29, 2016 | 72.36 | 75.96 | 72.00 | 75.78 | 1,080 | +3.42(+4.73%) |
Apr 28, 2016 | 71.82 | 74.34 | 71.10 | 72.36 | 867 | -0.54(-0.74%) |
Apr 27, 2016 | 73.62 | 75.24 | 72.54 | 72.90 | 760 | -0.54(-0.74%) |
Apr 26, 2016 | 75.06 | 78.30 | 71.28 | 73.44 | 759 | -1.62(-2.16%) |
Apr 25, 2016 | 64.44 | 77.40 | 64.44 | 75.06 | 7,241 | +9.72(+14.88%) |
Apr 22, 2016 | 63.36 | 65.88 | 63.36 | 65.34 | 214 | +0.54(+0.83%) |
Apr 21, 2016 | 63.72 | 67.14 | 63.72 | 64.80 | 520 | +0.20(+0.31%) |
Apr 20, 2016 | 63.18 | 64.62 | 62.64 | 64.60 | 381 | +0.52(+0.81%) |
Apr 19, 2016 | 66.96 | 66.96 | 63.18 | 64.08 | 897 | -1.80(-2.73%) |
Apr 18, 2016 | 67.86 | 68.28 | 65.03 | 65.88 | 837 | -1.44(-2.14%) |
Apr 15, 2016 | 66.42 | 69.03 | 65.52 | 67.32 | 382 | +0.54(+0.81%) |
Apr 14, 2016 | 62.82 | 69.09 | 62.82 | 66.78 | 1,328 | +4.68(+7.54%) |
Apr 13, 2016 | 63.18 | 63.18 | 61.56 | 62.10 | 1,410 | -0.90(-1.43%) |
Apr 12, 2016 | 63.00 | 64.08 | 63.00 | 63.00 | 580 | -0.36(-0.57%) |
Apr 11, 2016 | 63.76 | 64.44 | 63.00 | 63.36 | 1,586 | -0.90(-1.40%) |
Apr 08, 2016 | 63.54 | 64.44 | 63.54 | 64.26 | 272 | +0.18(+0.28%) |
Apr 07, 2016 | 64.62 | 65.52 | 63.72 | 64.08 | 1,480 | -0.18(-0.28%) |
Apr 06, 2016 | 63.90 | 65.16 | 60.48 | 64.26 | 1,108 | +0.54(+0.85%) |
Apr 05, 2016 | 65.16 | 65.16 | 63.00 | 63.72 | 594 | +0.00(+0.00%) |
Apr 04, 2016 | 62.28 | 63.72 | 59.49 | 63.72 | 2,831 | +1.80(+2.91%) |