Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.13 | 51.23 | 51.13 | 51.20 | 600 | +0.10(+0.20%) |
May 30, 2016 | 51.13 | 51.13 | 51.10 | 51.10 | 1,860 | +0.00(+0.00%) |
May 27, 2016 | 51.56 | 51.56 | 51.09 | 51.10 | 573 | -0.28(-0.54%) |
May 26, 2016 | 51.09 | 51.38 | 51.09 | 51.38 | 409 | +0.38(+0.75%) |
May 25, 2016 | 50.93 | 51.27 | 50.93 | 51.00 | 1,155 | +0.11(+0.22%) |
May 24, 2016 | 50.31 | 50.89 | 50.31 | 50.89 | 1,266 | +0.19(+0.37%) |
May 20, 2016 | 50.70 | 50.70 | 50.70 | 0 | +0.72(+1.44%) | |
May 19, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 150 | -0.01(-0.02%) |
May 18, 2016 | 49.93 | 49.99 | 49.80 | 49.99 | 2,935 | +0.06(+0.12%) |
May 17, 2016 | 49.80 | 50.01 | 49.65 | 49.93 | 38,920 | +0.28(+0.56%) |
May 16, 2016 | 49.53 | 50.00 | 49.50 | 49.65 | 30,871 | +0.21(+0.42%) |
May 13, 2016 | 49.19 | 49.60 | 49.19 | 49.44 | 2,263 | +0.54(+1.10%) |
May 12, 2016 | 49.87 | 49.87 | 48.90 | 48.90 | 360 | -0.67(-1.35%) |
May 11, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 140 | +0.19(+0.38%) |
May 09, 2016 | 49.38 | 49.38 | 49.38 | 20 | +0.72(+1.48%) | |
May 02, 2016 | 48.66 | 48.66 | 48.66 | 0 | -0.09(-0.18%) | |
Apr 29, 2016 | 48.69 | 49.03 | 48.69 | 48.75 | 500 | -0.45(-0.91%) |
Apr 28, 2016 | 49.00 | 49.20 | 49.00 | 49.20 | 1,210 | +0.20(+0.41%) |
Apr 27, 2016 | 48.70 | 49.00 | 48.70 | 49.00 | 355 | +0.04(+0.08%) |
Apr 26, 2016 | 48.50 | 48.96 | 48.50 | 48.96 | 1,080 | +0.45(+0.93%) |
Apr 25, 2016 | 48.51 | 48.93 | 48.51 | 48.51 | 742 | -0.11(-0.23%) |
Apr 22, 2016 | 49.21 | 49.21 | 48.62 | 48.62 | 1,034 | -0.63(-1.28%) |
Apr 21, 2016 | 49.50 | 49.50 | 49.25 | 49.25 | 500 | -0.45(-0.91%) |
Apr 20, 2016 | 49.24 | 49.70 | 49.24 | 49.70 | 283 | +0.10(+0.20%) |
Apr 19, 2016 | 49.70 | 49.71 | 49.60 | 49.60 | 1,655 | -0.50(-1.00%) |
Apr 18, 2016 | 52.00 | 52.00 | 50.10 | 50.10 | 694 | -0.07(-0.14%) |
Apr 15, 2016 | 50.99 | 50.99 | 50.01 | 50.17 | 845 | -0.33(-0.65%) |
Apr 14, 2016 | 49.85 | 50.50 | 49.85 | 50.50 | 885 | +0.88(+1.77%) |
Apr 13, 2016 | 50.50 | 50.50 | 49.62 | 49.62 | 940 | -0.47(-0.94%) |
Apr 08, 2016 | 50.09 | 50.09 | 50.09 | 40 | -0.06(-0.12%) | |
Apr 07, 2016 | 50.15 | 50.15 | 50.15 | 50.15 | 129 | +0.40(+0.80%) |
Apr 06, 2016 | 50.54 | 50.54 | 49.75 | 49.75 | 845 | -1.25(-2.45%) |
Apr 05, 2016 | 51.95 | 51.95 | 51.00 | 51.00 | 414 | -1.54(-2.93%) |
Apr 04, 2016 | 52.10 | 52.82 | 52.10 | 52.54 | 5,415 | +0.58(+1.12%) |
Apr 01, 2016 | 51.73 | 51.96 | 51.73 | 51.96 | 37,473 | -0.04(-0.08%) |
Mar 31, 2016 | 51.90 | 52.10 | 51.89 | 52.00 | 1,525 | -0.24(-0.46%) |
Mar 29, 2016 | 52.24 | 52.24 | 52.24 | 0 | +0.47(+0.91%) | |
Mar 28, 2016 | 51.01 | 51.77 | 51.01 | 51.77 | 800 | +0.69(+1.35%) |
Mar 24, 2016 | 51.08 | 51.08 | 51.08 | 0 | +0.08(+0.16%) | |
Mar 23, 2016 | 50.99 | 51.00 | 50.99 | 51.00 | 200 | -0.08(-0.16%) |
Mar 22, 2016 | 51.08 | 51.08 | 51.08 | 51.08 | 290 | -0.32(-0.62%) |
Mar 21, 2016 | 50.02 | 51.40 | 50.02 | 51.40 | 2,304 | +0.60(+1.18%) |
Mar 18, 2016 | 51.16 | 51.16 | 50.80 | 50.80 | 1,742 | -0.64(-1.24%) |
Mar 17, 2016 | 52.69 | 52.69 | 51.05 | 51.44 | 1,900 | -0.41(-0.79%) |
Mar 15, 2016 | 51.85 | 51.85 | 51.85 | 25 | +0.69(+1.35%) | |
Mar 14, 2016 | 51.16 | 51.16 | 51.16 | 51.16 | 917 | +0.07(+0.14%) |
Mar 11, 2016 | 51.38 | 51.38 | 51.09 | 51.09 | 293 | -0.29(-0.56%) |
Mar 10, 2016 | 51.38 | 51.38 | 51.38 | 51.38 | 408 | +0.43(+0.84%) |
Mar 09, 2016 | 50.88 | 51.28 | 50.88 | 50.95 | 503 | -1.15(-2.21%) |
Mar 08, 2016 | 51.45 | 52.10 | 50.90 | 52.10 | 700 | +1.49(+2.94%) |
Mar 07, 2016 | 50.34 | 50.75 | 50.33 | 50.61 | 665 | +0.61(+1.22%) |
Mar 04, 2016 | 50.10 | 50.10 | 49.82 | 50.00 | 2,955 | -0.39(-0.77%) |
Mar 03, 2016 | 50.21 | 50.39 | 50.10 | 50.39 | 664 | +0.01(+0.02%) |
Mar 02, 2016 | 50.79 | 50.93 | 50.38 | 50.38 | 28,128 | -0.12(-0.24%) |