Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.22 | 28.62 | 27.90 | 28.41 | 31,019 | +0.47(+1.68%) |
Apr 28, 2016 | 28.13 | 28.62 | 27.90 | 27.94 | 48,468 | -0.40(-1.41%) |
Apr 27, 2016 | 28.04 | 28.69 | 27.64 | 28.34 | 48,918 | +0.82(+2.99%) |
Apr 26, 2016 | 27.28 | 27.64 | 27.00 | 27.52 | 80,755 | +0.42(+1.56%) |
Apr 25, 2016 | 27.57 | 27.82 | 26.96 | 27.10 | 45,831 | -0.56(-2.04%) |
Apr 22, 2016 | 27.14 | 27.71 | 27.14 | 27.66 | 43,739 | +0.56(+2.08%) |
Apr 21, 2016 | 27.00 | 27.61 | 26.86 | 27.10 | 59,184 | +0.33(+1.23%) |
Apr 20, 2016 | 25.76 | 27.03 | 25.76 | 26.77 | 72,479 | +0.82(+3.17%) |
Apr 19, 2016 | 24.63 | 25.99 | 24.63 | 25.95 | 59,499 | +1.39(+5.64%) |
Apr 18, 2016 | 22.85 | 24.80 | 22.85 | 24.56 | 84,288 | +0.75(+3.16%) |
Apr 15, 2016 | 24.23 | 24.37 | 23.79 | 23.81 | 30,463 | -0.68(-2.78%) |
Apr 14, 2016 | 24.84 | 24.84 | 24.26 | 24.49 | 30,673 | -0.07(-0.29%) |
Apr 13, 2016 | 24.30 | 24.73 | 24.16 | 24.56 | 42,210 | +0.23(+0.97%) |
Apr 12, 2016 | 23.62 | 24.54 | 23.60 | 24.33 | 55,528 | +0.77(+3.29%) |
Apr 11, 2016 | 23.95 | 24.28 | 23.34 | 23.55 | 32,759 | +0.05(+0.20%) |
Apr 08, 2016 | 23.34 | 23.90 | 23.25 | 23.50 | 50,146 | +0.89(+3.95%) |
Apr 07, 2016 | 22.45 | 22.87 | 22.38 | 22.61 | 34,293 | +0.00(+0.00%) |
Apr 06, 2016 | 22.54 | 22.82 | 22.49 | 22.61 | 94,204 | +0.35(+1.58%) |
Apr 05, 2016 | 22.28 | 22.54 | 22.19 | 22.26 | 41,727 | -0.28(-1.25%) |
Apr 04, 2016 | 23.13 | 23.43 | 22.54 | 22.54 | 54,751 | -0.82(-3.52%) |
Apr 01, 2016 | 23.74 | 23.74 | 23.27 | 23.36 | 46,152 | -1.01(-4.14%) |
Mar 31, 2016 | 23.65 | 24.49 | 23.65 | 24.37 | 38,657 | +0.68(+2.87%) |
Mar 30, 2016 | 23.34 | 23.90 | 23.32 | 23.69 | 30,610 | +0.80(+3.49%) |
Mar 29, 2016 | 22.10 | 22.96 | 21.79 | 22.89 | 57,592 | +0.42(+1.88%) |
Mar 28, 2016 | 23.32 | 23.36 | 22.45 | 22.47 | 47,158 | -0.54(-2.35%) |
Mar 24, 2016 | 23.46 | 23.01 | 23.01 | 23.01 | 61,922 | -0.82(-3.45%) |
Mar 23, 2016 | 24.11 | 24.63 | 23.81 | 23.83 | 73,717 | -0.92(-3.70%) |
Mar 22, 2016 | 24.11 | 24.87 | 24.11 | 24.75 | 27,335 | +0.31(+1.25%) |
Mar 21, 2016 | 24.91 | 25.01 | 24.33 | 24.44 | 33,578 | -0.87(-3.43%) |
Mar 18, 2016 | 24.89 | 25.31 | 24.54 | 25.31 | 61,197 | +0.49(+1.99%) |
Mar 17, 2016 | 24.65 | 25.24 | 24.28 | 24.82 | 42,084 | +0.77(+3.22%) |
Mar 16, 2016 | 22.92 | 24.42 | 22.92 | 24.04 | 69,600 | +1.06(+4.60%) |
Mar 15, 2016 | 23.03 | 23.40 | 22.57 | 22.99 | 71,687 | -0.59(-2.49%) |
Mar 14, 2016 | 23.34 | 23.65 | 22.97 | 23.57 | 35,215 | -0.02(-0.10%) |
Mar 11, 2016 | 23.86 | 24.14 | 23.60 | 23.60 | 45,143 | +0.38(+1.62%) |
Mar 10, 2016 | 23.83 | 23.83 | 23.15 | 23.22 | 36,211 | -0.47(-1.98%) |
Mar 09, 2016 | 23.67 | 24.04 | 23.48 | 23.69 | 39,292 | +0.26(+1.10%) |
Mar 08, 2016 | 24.70 | 24.70 | 23.39 | 23.43 | 59,945 | -1.81(-7.16%) |
Mar 07, 2016 | 24.14 | 25.24 | 24.14 | 25.24 | 42,272 | +0.80(+3.27%) |
Mar 04, 2016 | 24.56 | 25.22 | 24.11 | 24.44 | 79,070 | +0.35(+1.46%) |
Mar 03, 2016 | 23.29 | 24.51 | 23.29 | 24.09 | 52,799 | +0.47(+1.99%) |
Mar 02, 2016 | 22.38 | 23.81 | 22.38 | 23.62 | 58,113 | +0.92(+4.03%) |
Mar 01, 2016 | 22.54 | 22.80 | 22.07 | 22.71 | 59,966 | +0.49(+2.22%) |
Feb 29, 2016 | 21.74 | 22.80 | 21.74 | 22.21 | 72,972 | +0.49(+2.27%) |
Feb 26, 2016 | 22.12 | 22.54 | 21.37 | 21.72 | 79,556 | +0.31(+1.43%) |
Feb 25, 2016 | 20.87 | 21.41 | 20.59 | 21.41 | 78,398 | +0.42(+2.01%) |
Feb 24, 2016 | 20.40 | 21.23 | 19.96 | 20.99 | 81,397 | +0.05(+0.22%) |
Feb 23, 2016 | 21.65 | 21.72 | 20.94 | 20.94 | 59,247 | -0.75(-3.46%) |
Feb 22, 2016 | 20.92 | 21.91 | 20.78 | 21.70 | 47,228 | +1.41(+6.94%) |
Feb 19, 2016 | 20.24 | 20.50 | 19.58 | 20.29 | 39,667 | -0.16(-0.80%) |
Feb 18, 2016 | 20.92 | 20.97 | 19.94 | 20.45 | 70,721 | +0.31(+1.51%) |
Feb 17, 2016 | 18.90 | 20.15 | 18.78 | 20.15 | 69,886 | +1.46(+7.79%) |
Feb 16, 2016 | 17.17 | 18.71 | 17.17 | 18.69 | 72,281 | +1.86(+11.04%) |
Feb 12, 2016 | 15.90 | 16.83 | 16.83 | 16.83 | 111,363 | +1.34(+8.63%) |
Feb 11, 2016 | 15.50 | 16.65 | 14.91 | 15.50 | 119,483 | -0.79(-4.87%) |
Feb 10, 2016 | 16.22 | 16.97 | 15.72 | 16.29 | 100,254 | +0.05(+0.28%) |
Feb 09, 2016 | 17.15 | 17.49 | 16.11 | 16.24 | 154,359 | -1.93(-10.60%) |
Feb 08, 2016 | 20.21 | 20.59 | 18.17 | 18.17 | 155,369 | -2.90(-13.76%) |
Feb 05, 2016 | 22.34 | 22.54 | 20.89 | 21.07 | 76,327 | -1.56(-6.91%) |
Feb 04, 2016 | 21.52 | 23.13 | 21.11 | 22.63 | 97,699 | +1.04(+4.83%) |
Feb 03, 2016 | 21.57 | 21.89 | 20.48 | 21.59 | 99,068 | +0.52(+2.47%) |
Feb 02, 2016 | 20.59 | 21.21 | 20.28 | 21.07 | 121,077 | -0.72(-3.33%) |