Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.73 | 30.75 | 30.50 | 30.50 | 1,500 | -0.25(-0.81%) |
May 30, 2016 | 31.12 | 31.12 | 30.75 | 30.75 | 405 | +0.00(+0.00%) |
May 27, 2016 | 30.57 | 30.75 | 30.57 | 30.75 | 475 | +0.50(+1.65%) |
May 26, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 185 | -0.50(-1.63%) |
May 24, 2016 | 30.75 | 30.75 | 30.75 | 0 | -0.51(-1.63%) | |
May 20, 2016 | 31.26 | 31.26 | 31.26 | 0 | +0.89(+2.93%) | |
May 19, 2016 | 29.61 | 30.97 | 29.61 | 30.37 | 725 | -0.24(-0.78%) |
May 18, 2016 | 31.30 | 31.30 | 30.61 | 30.61 | 355 | +0.24(+0.79%) |
May 17, 2016 | 31.53 | 32.47 | 30.37 | 30.37 | 2,677 | -1.71(-5.33%) |
May 16, 2016 | 31.40 | 32.08 | 31.40 | 32.08 | 2,158 | +0.89(+2.85%) |
May 13, 2016 | 31.01 | 31.19 | 31.01 | 31.19 | 985 | +0.19(+0.61%) |
May 12, 2016 | 30.72 | 31.03 | 30.71 | 31.00 | 1,145 | +0.45(+1.47%) |
May 11, 2016 | 30.90 | 30.90 | 30.55 | 30.55 | 1,425 | -0.38(-1.23%) |
May 10, 2016 | 33.00 | 33.00 | 30.93 | 30.93 | 3,230 | +0.48(+1.58%) |
May 09, 2016 | 30.40 | 30.45 | 30.00 | 30.45 | 1,250 | +0.70(+2.35%) |
May 06, 2016 | 30.04 | 30.04 | 29.31 | 29.75 | 675 | -0.36(-1.20%) |
May 05, 2016 | 30.02 | 30.82 | 30.00 | 30.11 | 1,520 | +0.30(+1.01%) |
May 03, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.16(-0.53%) | |
May 02, 2016 | 30.31 | 30.42 | 29.97 | 29.97 | 1,726 | -1.03(-3.32%) |
Apr 29, 2016 | 30.32 | 31.00 | 30.30 | 31.00 | 1,670 | +0.00(+0.00%) |
Apr 28, 2016 | 30.59 | 31.50 | 30.59 | 31.00 | 3,545 | +0.00(+0.00%) |
Apr 27, 2016 | 31.10 | 31.20 | 30.90 | 31.00 | 3,646 | -0.05(-0.16%) |
Apr 26, 2016 | 30.90 | 31.48 | 30.90 | 31.05 | 7,401 | -0.35(-1.11%) |
Apr 25, 2016 | 31.99 | 31.99 | 31.40 | 31.40 | 335 | -0.80(-2.48%) |
Apr 22, 2016 | 32.01 | 32.20 | 31.80 | 32.20 | 635 | -0.40(-1.23%) |
Apr 21, 2016 | 33.00 | 33.00 | 32.35 | 32.60 | 510 | -0.39(-1.18%) |
Apr 20, 2016 | 32.00 | 32.99 | 31.80 | 32.99 | 878 | +1.32(+4.17%) |
Apr 19, 2016 | 31.99 | 33.47 | 31.67 | 31.67 | 2,941 | +0.19(+0.60%) |
Apr 18, 2016 | 29.90 | 31.48 | 29.90 | 31.48 | 3,675 | +1.73(+5.82%) |
Apr 15, 2016 | 29.67 | 29.75 | 29.67 | 29.75 | 762 | +0.75(+2.59%) |
Apr 14, 2016 | 28.71 | 29.00 | 28.71 | 29.00 | 300 | +0.87(+3.09%) |
Apr 13, 2016 | 27.82 | 28.13 | 27.68 | 28.13 | 590 | -0.56(-1.95%) |
Apr 12, 2016 | 28.69 | 28.69 | 28.69 | 28.69 | 100 | -0.16(-0.55%) |
Apr 11, 2016 | 28.50 | 28.85 | 28.50 | 28.85 | 1,943 | +0.71(+2.52%) |
Apr 08, 2016 | 28.14 | 28.14 | 28.14 | 28.14 | 285 | -0.49(-1.71%) |
Apr 07, 2016 | 29.04 | 29.04 | 28.63 | 28.63 | 767 | -0.37(-1.28%) |
Apr 06, 2016 | 28.58 | 29.00 | 28.58 | 29.00 | 1,767 | +0.42(+1.47%) |
Apr 05, 2016 | 28.50 | 28.73 | 28.50 | 28.58 | 770 | -0.39(-1.35%) |
Apr 04, 2016 | 28.52 | 29.00 | 28.27 | 28.97 | 2,787 | -0.70(-2.36%) |
Apr 01, 2016 | 29.40 | 29.67 | 29.29 | 29.67 | 2,175 | +0.27(+0.92%) |
Mar 30, 2016 | 29.40 | 29.40 | 29.40 | 115 | -0.42(-1.41%) | |
Mar 29, 2016 | 29.83 | 29.83 | 29.81 | 29.82 | 362 | -0.28(-0.93%) |
Mar 28, 2016 | 30.47 | 30.47 | 30.10 | 30.10 | 875 | +0.30(+1.01%) |
Mar 24, 2016 | 29.80 | 29.80 | 29.80 | 0 | +0.28(+0.95%) | |
Mar 23, 2016 | 29.17 | 29.53 | 29.17 | 29.52 | 375 | -0.22(-0.74%) |
Mar 22, 2016 | 28.84 | 29.95 | 28.84 | 29.74 | 770 | +0.59(+2.02%) |
Mar 21, 2016 | 29.15 | 29.15 | 29.00 | 29.15 | 400 | +0.12(+0.41%) |
Mar 17, 2016 | 29.03 | 29.03 | 29.03 | 0 | +0.76(+2.69%) | |
Mar 16, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 125 | -0.80(-2.75%) |
Mar 15, 2016 | 29.04 | 29.28 | 28.88 | 29.07 | 500 | -0.79(-2.65%) |
Mar 14, 2016 | 30.03 | 30.71 | 29.75 | 29.86 | 4,845 | -0.14(-0.47%) |
Mar 11, 2016 | 29.59 | 30.00 | 29.54 | 30.00 | 758 | +1.00(+3.45%) |
Mar 10, 2016 | 29.45 | 29.45 | 29.00 | 29.00 | 800 | -0.98(-3.27%) |
Mar 09, 2016 | 29.98 | 29.98 | 29.98 | 29.98 | 300 | +0.68(+2.32%) |
Mar 04, 2016 | 29.30 | 29.30 | 29.30 | 10 | +0.30(+1.03%) | |
Mar 03, 2016 | 29.66 | 29.66 | 28.07 | 29.00 | 800 | -0.95(-3.17%) |