Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.96 | 35.96 | 35.71 | 35.71 | 13 | -0.29(-0.81%) |
May 26, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 400 | -1.33(-3.57%) |
May 19, 2016 | 36.76 | 37.33 | 36.76 | 37.33 | 8 | -0.67(-1.76%) |
May 11, 2016 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -1.36(-3.46%) |
May 09, 2016 | 38.50 | 39.36 | 39.36 | 39.36 | 400 | +0.86(+2.23%) |
May 04, 2016 | 38.26 | 38.50 | 38.50 | 38.50 | 400 | -0.51(-1.31%) |
May 02, 2016 | 39.01 | 39.01 | 39.01 | 39.01 | 100 | +1.38(+3.67%) |
Apr 18, 2016 | 35.99 | 37.63 | 37.63 | 37.63 | 200 | -0.74(-1.92%) |
Apr 12, 2016 | 38.00 | 38.37 | 38.37 | 38.37 | 200 | +0.87(+2.31%) |
Apr 06, 2016 | 39.00 | 37.50 | 37.50 | 37.50 | 1,000 | -2.70(-6.72%) |
Apr 05, 2016 | 43.00 | 43.00 | 39.75 | 40.20 | 3,810 | -1.41(-3.39%) |
Apr 04, 2016 | 39.00 | 41.61 | 39.00 | 41.61 | 600 | +3.48(+9.13%) |
Apr 01, 2016 | 38.13 | 38.13 | 38.13 | 38.13 | 101 | +0.45(+1.19%) |
Mar 29, 2016 | 37.68 | 37.68 | 37.68 | 37.68 | 3 | -0.32(-0.84%) |
Mar 28, 2016 | 37.26 | 38.00 | 37.26 | 38.00 | 675 | +0.50(+1.33%) |
Mar 24, 2016 | 35.07 | 37.50 | 37.50 | 37.50 | 600 | +3.73(+11.05%) |
Mar 18, 2016 | 33.45 | 33.77 | 33.77 | 33.77 | 400 | -0.34(-0.99%) |
Mar 17, 2016 | 32.00 | 34.11 | 32.00 | 34.11 | 599 | +2.12(+6.61%) |
Mar 16, 2016 | 31.99 | 31.99 | 31.99 | 31.99 | 501 | +0.65(+2.08%) |
Mar 14, 2016 | 31.03 | 31.34 | 31.00 | 31.34 | 50 | -0.49(-1.53%) |
Mar 10, 2016 | 30.50 | 31.83 | 31.83 | 31.83 | 1,200 | +1.83(+6.09%) |
Mar 03, 2016 | 29.50 | 30.00 | 30.00 | 30.00 | 1,200 | +0.62(+2.12%) |
Feb 26, 2016 | 29.38 | 29.38 | 29.38 | 29.38 | 500 | -0.61(-2.05%) |
Feb 23, 2016 | 29.99 | 29.99 | 29.99 | 29.99 | 200 | +0.76(+2.60%) |
Feb 17, 2016 | 29.50 | 29.75 | 29.23 | 29.23 | 88 | -0.22(-0.73%) |
Feb 11, 2016 | 29.45 | 29.45 | 29.45 | 29.45 | 10 | +0.37(+1.26%) |
Feb 10, 2016 | 28.62 | 29.08 | 28.62 | 29.08 | 351 | +0.92(+3.27%) |
Feb 09, 2016 | 28.16 | 28.16 | 28.16 | 28.16 | 113 | +0.69(+2.51%) |
Feb 08, 2016 | 27.01 | 27.47 | 27.01 | 27.47 | 200 | +0.77(+2.90%) |
Feb 05, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | -0.01(-0.05%) |
Feb 03, 2016 | 26.42 | 26.71 | 26.42 | 26.71 | 4 | -0.04(-0.15%) |
Jan 29, 2016 | 26.75 | 26.75 | 26.75 | 26.75 | 81 | +0.23(+0.87%) |
Jan 26, 2016 | 26.25 | 26.52 | 26.52 | 26.52 | 200 | +0.43(+1.65%) |
Jan 22, 2016 | 26.39 | 26.09 | 26.09 | 26.09 | 500 | -0.91(-3.37%) |
Jan 19, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | -0.50(-1.82%) |
Jan 15, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | +0.16(+0.59%) |
Jan 11, 2016 | 27.34 | 27.34 | 27.34 | 27.34 | 23 | +0.25(+0.92%) |
Jan 08, 2016 | 27.05 | 27.09 | 27.05 | 27.09 | 200 | -0.41(-1.49%) |
Jan 06, 2016 | 27.25 | 27.50 | 27.50 | 27.50 | 300 | +0.46(+1.70%) |
Dec 22, 2015 | 27.04 | 27.04 | 27.04 | 27.04 | 1 | +0.54(+2.04%) |
Dec 16, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 26 | +0.50(+1.92%) |
Dec 15, 2015 | 25.75 | 26.00 | 25.75 | 26.00 | 260 | +0.20(+0.77%) |
Dec 04, 2015 | 25.75 | 25.80 | 25.75 | 25.80 | 3 | +0.08(+0.32%) |
Dec 03, 2015 | 24.99 | 25.75 | 24.85 | 25.72 | 10,733 | +0.97(+3.91%) |
Dec 02, 2015 | 24.85 | 24.85 | 24.75 | 24.75 | 201 | -0.24(-0.96%) |
Dec 01, 2015 | 25.12 | 25.12 | 24.99 | 24.99 | 303 | -0.14(-0.56%) |
Nov 30, 2015 | 25.26 | 25.26 | 25.13 | 25.13 | 800 | -0.25(-0.99%) |
Nov 25, 2015 | 25.51 | 25.38 | 25.38 | 25.38 | 300 | -0.57(-2.20%) |
Nov 03, 2015 | 25.95 | 25.95 | 25.95 | 25.95 | 500 | +0.20(+0.78%) |
Nov 02, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.25(+0.96%) |
Oct 29, 2015 | 25.51 | 25.50 | 25.50 | 25.50 | 100 | -0.26(-0.99%) |
Oct 27, 2015 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | -0.16(-0.62%) |
Oct 26, 2015 | 25.85 | 26.00 | 25.85 | 25.92 | 1,203 | -0.33(-1.26%) |
Oct 19, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | -0.60(-2.23%) |
Oct 12, 2015 | 26.55 | 26.85 | 26.85 | 26.85 | 1,000 | +0.30(+1.13%) |
Oct 05, 2015 | 26.55 | 26.55 | 26.55 | 26.55 | 300 | -0.35(-1.30%) |
Sep 21, 2015 | 26.50 | 27.00 | 26.50 | 26.90 | 2 | +0.79(+3.03%) |
Sep 14, 2015 | 26.11 | 26.11 | 26.11 | 26.11 | 100 | -0.17(-0.65%) |
Sep 11, 2015 | 25.94 | 26.28 | 25.94 | 26.28 | 800 | +0.31(+1.19%) |
Sep 10, 2015 | 25.97 | 25.97 | 25.97 | 25.97 | 100 | +0.22(+0.85%) |
Sep 09, 2015 | 25.72 | 25.75 | 25.72 | 25.75 | 313 | +0.25(+0.98%) |
Aug 25, 2015 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | -0.53(-2.04%) |
Aug 24, 2015 | 26.03 | 26.03 | 26.03 | 26.03 | 313 | -0.72(-2.69%) |
Aug 18, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | -0.35(-1.29%) |
Aug 14, 2015 | 27.10 | 27.10 | 27.10 | 27.10 | 1 | +0.30(+1.12%) |
Aug 11, 2015 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | -0.15(-0.56%) |
Aug 07, 2015 | 26.54 | 26.95 | 26.95 | 26.95 | 500 | +0.20(+0.75%) |
Aug 05, 2015 | 26.76 | 26.75 | 26.75 | 26.75 | 300 | -0.03(-0.11%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.75 | 26.78 | 500 | -0.22(-0.81%) |
Jul 31, 2015 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.00(+0.00%) |
Jul 30, 2015 | 26.48 | 27.00 | 26.48 | 27.00 | 1,400 | +0.75(+2.86%) |
Jul 28, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | -0.25(-0.94%) |
Jul 24, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | -0.30(-1.12%) |
Jul 16, 2015 | 26.80 | 26.80 | 26.80 | 26.80 | 232 | +0.05(+0.19%) |
Jul 15, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 102 | -0.45(-1.65%) |
Jul 10, 2015 | 27.20 | 27.20 | 27.20 | 27.20 | 15 | +0.20(+0.74%) |
Jul 09, 2015 | 27.25 | 27.26 | 27.00 | 27.00 | 700 | -0.50(-1.82%) |
Jul 08, 2015 | 29.25 | 29.25 | 27.50 | 27.50 | 1,102 | -0.48(-1.70%) |
Jun 30, 2015 | 28.50 | 28.50 | 27.98 | 27.98 | 6 | -1.22(-4.20%) |
Jun 29, 2015 | 29.20 | 29.20 | 29.20 | 29.20 | 100 | +0.70(+2.46%) |
Jun 25, 2015 | 30.36 | 30.82 | 28.50 | 28.50 | 20 | -0.19(-0.66%) |
Jun 24, 2015 | 28.70 | 28.70 | 28.65 | 28.69 | 531 | +0.39(+1.38%) |
Jun 23, 2015 | 28.25 | 28.30 | 28.25 | 28.30 | 1,454 | -0.23(-0.81%) |
Jun 22, 2015 | 29.00 | 29.00 | 28.53 | 28.53 | 789 | +0.18(+0.63%) |
Jun 19, 2015 | 28.35 | 28.35 | 28.35 | 28.35 | 290 | +0.65(+2.35%) |
Jun 18, 2015 | 27.73 | 27.73 | 27.70 | 27.70 | 680 | +0.20(+0.73%) |
Jun 17, 2015 | 26.80 | 28.49 | 26.80 | 27.50 | 5,125 | +1.64(+6.34%) |
Jun 16, 2015 | 24.86 | 25.86 | 24.86 | 25.86 | 4,472 | +0.86(+3.44%) |
Jun 15, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 315 | -0.40(-1.57%) |