Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2016 | 31.66 | 31.66 | 31.66 | 0 | +1.47(+4.87%) | |
May 19, 2016 | 30.19 | 30.19 | 30.19 | 34 | -0.38(-1.24%) | |
May 18, 2016 | 30.57 | 30.57 | 30.57 | 30.57 | 101 | +2.47(+8.79%) |
May 12, 2016 | 28.10 | 28.10 | 28.10 | 25 | +1.97(+7.54%) | |
May 10, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.16(+0.62%) | |
Apr 25, 2016 | 25.97 | 25.97 | 25.97 | 3 | +0.62(+2.45%) | |
Apr 07, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.08(+0.32%) | |
Apr 05, 2016 | 25.27 | 25.27 | 25.27 | 0 | -0.47(-1.83%) | |
Apr 04, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 200 | -2.10(-7.54%) |
Mar 30, 2016 | 27.84 | 27.84 | 27.84 | 58 | +1.33(+5.02%) | |
Mar 28, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.85(+3.31%) | |
Mar 18, 2016 | 25.66 | 25.66 | 25.66 | 0 | +1.55(+6.43%) | |
Mar 14, 2016 | 24.11 | 24.11 | 24.11 | 10 | +0.61(+2.60%) | |
Feb 29, 2016 | 23.50 | 23.50 | 23.50 | 0 | -1.71(-6.78%) | |
Feb 09, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.72(+2.94%) | |
Feb 04, 2016 | 24.49 | 24.49 | 24.49 | 0 | +0.96(+4.08%) | |
Feb 03, 2016 | 23.00 | 23.53 | 23.00 | 23.53 | 308 | +0.78(+3.43%) |
Jan 27, 2016 | 22.75 | 22.75 | 22.75 | 0 | -0.93(-3.93%) | |
Jan 14, 2016 | 23.68 | 23.68 | 23.68 | 0 | +0.44(+1.89%) | |
Jan 12, 2016 | 23.24 | 23.24 | 23.24 | 0 | -1.22(-4.99%) | |
Dec 23, 2015 | 24.46 | 24.46 | 24.46 | 0 | -0.10(-0.41%) | |
Dec 16, 2015 | 24.56 | 24.56 | 24.56 | 9 | +0.41(+1.70%) | |
Dec 15, 2015 | 24.26 | 24.40 | 24.15 | 24.15 | 2,503 | +0.93(+4.01%) |
Dec 11, 2015 | 23.22 | 23.22 | 23.22 | 50 | -0.76(-3.17%) | |
Dec 10, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 134 | -0.59(-2.40%) |
Dec 07, 2015 | 24.57 | 24.57 | 24.57 | 32 | +0.25(+1.03%) | |
Dec 03, 2015 | 24.32 | 24.32 | 24.32 | 85 | +1.36(+5.92%) | |
Nov 30, 2015 | 22.96 | 22.96 | 22.96 | 18 | -0.99(-4.13%) | |
Nov 27, 2015 | 23.95 | 23.95 | 23.95 | 23.95 | 114 | -0.20(-0.83%) |
Nov 24, 2015 | 24.15 | 24.15 | 24.15 | 0 | +0.12(+0.50%) | |
Nov 23, 2015 | 24.03 | 23.78 | 24.03 | 589 | +0.12(+0.50%) | |
Nov 20, 2015 | 23.91 | 23.91 | 23.91 | 23.91 | 186 | +0.12(+0.50%) |
Nov 19, 2015 | 24.00 | 24.02 | 23.79 | 23.79 | 1,831 | +0.11(+0.46%) |
Nov 18, 2015 | 23.16 | 23.68 | 23.16 | 23.68 | 1,600 | -0.25(-1.04%) |
Nov 12, 2015 | 23.93 | 23.93 | 23.93 | 30 | -0.80(-3.23%) | |
Nov 06, 2015 | 24.73 | 24.73 | 24.73 | 0 | -2.06(-7.69%) | |
Nov 05, 2015 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | -0.40(-1.47%) |
Nov 02, 2015 | 27.19 | 27.19 | 27.19 | 100 | +0.18(+0.67%) | |
Oct 20, 2015 | 27.01 | 27.01 | 27.01 | 0 | -0.01(-0.04%) | |
Oct 19, 2015 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | -0.19(-0.70%) |
Oct 16, 2015 | 27.36 | 27.36 | 27.21 | 27.21 | 365 | +0.71(+2.68%) |
Oct 15, 2015 | 27.01 | 27.01 | 26.50 | 26.50 | 479 | +1.20(+4.74%) |
Oct 08, 2015 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Oct 07, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | +0.66(+2.68%) |
Sep 18, 2015 | 24.59 | 24.59 | 24.59 | 0 | -1.22(-4.73%) | |
Sep 16, 2015 | 25.81 | 25.81 | 25.81 | 0 | -0.68(-2.57%) | |
Sep 14, 2015 | 26.49 | 26.49 | 26.49 | 20 | +0.05(+0.21%) | |
Sep 11, 2015 | 26.05 | 26.43 | 26.05 | 26.43 | 457 | +0.51(+1.99%) |
Sep 03, 2015 | 25.92 | 25.92 | 25.92 | 0 | +0.24(+0.93%) | |
Aug 27, 2015 | 25.68 | 25.68 | 25.68 | 70 | -0.09(-0.35%) | |
Aug 26, 2015 | 25.77 | 25.77 | 25.77 | 25.77 | 285 | +2.00(+8.41%) |
Aug 24, 2015 | 23.77 | 23.77 | 23.77 | 75 | -1.33(-5.30%) | |
Aug 21, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 148 | -1.15(-4.38%) |
Aug 20, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | +0.03(+0.11%) |
Aug 19, 2015 | 26.10 | 26.22 | 26.10 | 26.22 | 390 | -0.60(-2.24%) |
Aug 18, 2015 | 26.80 | 26.82 | 26.80 | 26.82 | 246 | +0.25(+0.94%) |
Aug 17, 2015 | 26.57 | 26.57 | 26.57 | 26.57 | 922 | +0.76(+2.94%) |
Aug 07, 2015 | 25.81 | 25.81 | 25.81 | 0 | +0.32(+1.26%) | |
Aug 06, 2015 | 25.46 | 25.49 | 25.46 | 25.49 | 1,657 | +0.77(+3.11%) |
Aug 03, 2015 | 24.72 | 24.72 | 24.72 | 20 | -0.48(-1.90%) | |
Jul 31, 2015 | 25.04 | 25.20 | 25.04 | 25.20 | 826 | -1.35(-5.08%) |
Jul 28, 2015 | 26.55 | 26.55 | 26.55 | 99 | +0.55(+2.12%) | |
Jul 27, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 154 | -0.04(-0.15%) |
Jul 24, 2015 | 26.04 | 26.04 | 26.04 | 26.04 | 651 | +0.88(+3.50%) |
Jul 22, 2015 | 25.16 | 25.16 | 25.16 | 0 | +0.01(+0.04%) | |
Jul 21, 2015 | 25.20 | 25.20 | 25.12 | 25.15 | 800 | -0.75(-2.90%) |
Jul 20, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 396 | +0.76(+3.02%) |
Jul 15, 2015 | 25.14 | 25.14 | 25.14 | 37 | +0.72(+2.95%) | |
Jul 14, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 730 | +0.85(+3.61%) |
Jul 13, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 261 | +0.08(+0.34%) |
Jul 09, 2015 | 23.49 | 23.49 | 23.49 | 2 | +0.92(+4.08%) | |
Jun 25, 2015 | 22.57 | 22.57 | 22.57 | 4 | -0.05(-0.22%) | |
Jun 24, 2015 | 22.62 | 22.62 | 22.62 | 22.62 | 652 | -0.34(-1.47%) |
Jun 23, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 20,021 | +0.77(+3.45%) |
Jun 19, 2015 | 22.19 | 22.19 | 22.19 | 50 | -0.55(-2.42%) | |
Jun 18, 2015 | 22.73 | 22.74 | 22.73 | 22.74 | 1,579 | -0.33(-1.43%) |
Jun 17, 2015 | 23.07 | 23.07 | 23.07 | 23.07 | 288 | -0.93(-3.87%) |
Jun 16, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 545 | +1.50(+6.67%) |