Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 28.60 | 28.54 | 28.54 | 28.54 | 7 | -0.20(-0.70%) |
May 25, 2016 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.14(+0.48%) |
May 23, 2016 | 28.60 | 28.60 | 28.60 | 28.60 | 28 | +0.83(+2.99%) |
May 20, 2016 | 27.15 | 27.79 | 27.01 | 27.77 | 543 | +0.42(+1.52%) |
May 19, 2016 | 26.46 | 27.87 | 26.32 | 27.36 | 448 | -1.18(-4.15%) |
May 18, 2016 | 28.54 | 28.54 | 28.54 | 28.54 | 28 | +0.83(+3.00%) |
May 17, 2016 | 27.77 | 28.88 | 27.50 | 27.71 | 3,935 | -1.24(-4.28%) |
May 16, 2016 | 28.40 | 29.02 | 28.40 | 28.95 | 319 | +0.55(+1.95%) |
May 13, 2016 | 28.40 | 28.40 | 28.40 | 28.40 | 14 | -1.11(-3.76%) |
May 12, 2016 | 28.01 | 29.50 | 28.01 | 29.50 | 217 | +0.83(+2.90%) |
May 11, 2016 | 28.11 | 29.30 | 28.11 | 28.67 | 1,334 | +0.97(+3.50%) |
May 10, 2016 | 28.19 | 28.19 | 27.70 | 27.70 | 158 | -0.14(-0.50%) |
May 09, 2016 | 28.19 | 28.19 | 27.77 | 27.84 | 173 | +0.07(+0.25%) |
May 06, 2016 | 27.77 | 27.77 | 27.77 | 27.77 | 14 | -0.03(-0.10%) |
May 05, 2016 | 28.19 | 28.19 | 27.77 | 27.80 | 144 | +0.03(+0.10%) |
May 04, 2016 | 28.88 | 28.89 | 27.77 | 27.77 | 1,487 | -1.92(-6.46%) |
May 03, 2016 | 28.88 | 29.69 | 28.88 | 29.69 | 67 | +0.17(+0.57%) |
May 02, 2016 | 29.71 | 29.78 | 28.88 | 29.52 | 948 | -0.26(-0.87%) |
Apr 29, 2016 | 29.78 | 29.78 | 29.78 | 29.78 | 208 | +0.00(+0.00%) |
Apr 28, 2016 | 29.02 | 29.78 | 28.88 | 29.78 | 155 | +0.48(+1.65%) |
Apr 27, 2016 | 29.39 | 29.39 | 29.30 | 29.30 | 58 | -0.38(-1.27%) |
Apr 22, 2016 | 29.64 | 29.67 | 29.67 | 29.67 | 57 | -0.03(-0.09%) |
Apr 20, 2016 | 28.88 | 29.70 | 29.70 | 29.70 | 43 | +0.13(+0.43%) |
Apr 19, 2016 | 29.57 | 29.57 | 29.57 | 29.57 | 61 | -0.07(-0.23%) |
Apr 18, 2016 | 29.95 | 29.95 | 29.16 | 29.64 | 88 | +0.42(+1.42%) |
Apr 15, 2016 | 30.75 | 30.75 | 28.75 | 29.23 | 1,354 | -1.59(-5.17%) |
Apr 14, 2016 | 31.79 | 31.79 | 29.30 | 30.82 | 308 | -0.35(-1.11%) |
Apr 13, 2016 | 29.23 | 31.17 | 29.02 | 31.17 | 111 | +1.03(+3.43%) |
Apr 12, 2016 | 30.13 | 30.13 | 30.13 | 30.13 | 16 | -1.01(-3.25%) |
Apr 08, 2016 | 31.17 | 31.15 | 31.15 | 31.15 | 4 | +2.40(+8.36%) |
Apr 07, 2016 | 28.74 | 28.74 | 28.74 | 28.74 | 45 | -0.14(-0.48%) |
Apr 04, 2016 | 30.47 | 28.88 | 28.88 | 28.88 | 1,111 | -1.43(-4.73%) |
Apr 01, 2016 | 30.16 | 30.32 | 30.16 | 30.32 | 144 | -1.12(-3.57%) |
Mar 31, 2016 | 30.53 | 31.44 | 30.53 | 31.44 | 43 | -0.70(-2.18%) |
Mar 30, 2016 | 32.49 | 32.55 | 32.14 | 32.14 | 125 | +0.97(+3.11%) |
Mar 29, 2016 | 31.17 | 31.17 | 31.17 | 31.17 | 29 | -1.00(-3.12%) |
Mar 24, 2016 | 32.14 | 32.17 | 32.17 | 32.17 | 13 | +2.87(+9.81%) |
Mar 22, 2016 | 32.55 | 29.30 | 29.30 | 29.30 | 6 | -0.76(-2.53%) |
Mar 17, 2016 | 32.07 | 30.06 | 30.06 | 30.06 | 11 | -0.42(-1.36%) |
Mar 16, 2016 | 28.95 | 30.47 | 28.74 | 30.47 | 1,058 | +0.07(+0.23%) |
Mar 15, 2016 | 29.57 | 30.47 | 28.47 | 30.40 | 274 | +1.11(+3.78%) |
Mar 14, 2016 | 32.55 | 32.55 | 29.30 | 29.30 | 433 | +0.35(+1.20%) |
Mar 11, 2016 | 32.76 | 32.76 | 27.98 | 28.95 | 574 | +0.05(+0.16%) |
Mar 10, 2016 | 32.55 | 32.55 | 27.22 | 28.90 | 173 | -0.11(-0.40%) |
Mar 09, 2016 | 30.61 | 30.61 | 29.02 | 29.02 | 164 | +0.69(+2.44%) |
Mar 08, 2016 | 29.79 | 29.79 | 28.26 | 28.33 | 1,018 | -3.45(-10.85%) |
Mar 07, 2016 | 31.78 | 31.78 | 31.78 | 31.78 | 67 | +0.67(+2.14%) |