Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.42 | 29.70 | 28.99 | 29.49 | 35,507 | +0.38(+1.29%) |
Apr 28, 2016 | 29.37 | 29.81 | 29.04 | 29.11 | 35,594 | -0.52(-1.74%) |
Apr 27, 2016 | 28.97 | 29.74 | 28.97 | 29.63 | 54,738 | +0.87(+3.02%) |
Apr 26, 2016 | 28.76 | 28.76 | 28.27 | 28.76 | 81,806 | +0.59(+2.08%) |
Apr 25, 2016 | 28.90 | 28.99 | 28.10 | 28.17 | 38,094 | -0.70(-2.44%) |
Apr 22, 2016 | 28.50 | 29.02 | 28.34 | 28.88 | 41,215 | +0.63(+2.24%) |
Apr 21, 2016 | 28.48 | 28.85 | 28.22 | 28.24 | 62,299 | -0.02(-0.08%) |
Apr 20, 2016 | 27.65 | 28.90 | 27.65 | 28.27 | 69,377 | +0.19(+0.67%) |
Apr 19, 2016 | 26.86 | 28.14 | 26.86 | 28.08 | 53,814 | +1.46(+5.47%) |
Apr 18, 2016 | 25.17 | 26.79 | 25.05 | 26.62 | 41,782 | +0.61(+2.35%) |
Apr 15, 2016 | 26.27 | 26.53 | 25.99 | 26.01 | 39,879 | -0.66(-2.46%) |
Apr 14, 2016 | 27.30 | 27.30 | 26.50 | 26.67 | 34,045 | -0.35(-1.30%) |
Apr 13, 2016 | 26.79 | 27.14 | 26.55 | 27.02 | 51,249 | +0.38(+1.41%) |
Apr 12, 2016 | 25.80 | 26.86 | 25.68 | 26.65 | 51,728 | +1.01(+3.94%) |
Apr 11, 2016 | 26.20 | 26.83 | 25.59 | 25.64 | 66,498 | -0.21(-0.82%) |
Apr 08, 2016 | 25.24 | 26.11 | 25.21 | 25.85 | 46,521 | +1.17(+4.76%) |
Apr 07, 2016 | 24.32 | 24.86 | 24.32 | 24.67 | 35,052 | +0.21(+0.86%) |
Apr 06, 2016 | 24.39 | 24.76 | 24.25 | 24.46 | 89,231 | +0.35(+1.46%) |
Apr 05, 2016 | 24.16 | 24.45 | 23.97 | 24.11 | 44,993 | -0.40(-1.63%) |
Apr 04, 2016 | 25.28 | 25.42 | 24.41 | 24.51 | 34,780 | -0.99(-3.87%) |
Apr 01, 2016 | 25.96 | 25.96 | 25.19 | 25.49 | 40,793 | -0.96(-3.64%) |
Mar 31, 2016 | 25.47 | 26.48 | 25.47 | 26.46 | 39,937 | +0.99(+3.87%) |
Mar 30, 2016 | 25.24 | 25.86 | 25.21 | 25.47 | 42,431 | +0.68(+2.75%) |
Mar 29, 2016 | 24.13 | 24.91 | 23.90 | 24.79 | 43,272 | +0.28(+1.15%) |
Mar 28, 2016 | 25.45 | 25.45 | 24.39 | 24.51 | 52,515 | -0.73(-2.88%) |
Mar 24, 2016 | 25.26 | 25.24 | 25.24 | 25.24 | 63,128 | -0.61(-2.36%) |
Mar 23, 2016 | 26.48 | 26.74 | 25.80 | 25.85 | 67,437 | -0.87(-3.25%) |
Mar 22, 2016 | 26.36 | 26.95 | 26.13 | 26.72 | 52,153 | -0.02(-0.09%) |
Mar 21, 2016 | 27.30 | 27.30 | 26.11 | 26.74 | 43,460 | -0.42(-1.56%) |
Mar 18, 2016 | 27.61 | 27.82 | 26.65 | 27.16 | 49,154 | -0.28(-1.03%) |
Mar 17, 2016 | 27.09 | 27.82 | 26.74 | 27.44 | 69,585 | +1.03(+3.91%) |
Mar 16, 2016 | 25.10 | 26.43 | 25.10 | 26.41 | 38,879 | +1.35(+5.37%) |
Mar 15, 2016 | 24.98 | 25.10 | 24.08 | 25.06 | 60,390 | -0.10(-0.40%) |
Mar 14, 2016 | 25.42 | 25.42 | 24.84 | 25.17 | 56,305 | -0.35(-1.38%) |
Mar 11, 2016 | 25.45 | 25.89 | 25.42 | 25.52 | 52,872 | +0.38(+1.49%) |
Mar 10, 2016 | 25.75 | 25.75 | 25.12 | 25.14 | 29,407 | -0.56(-2.19%) |
Mar 09, 2016 | 25.92 | 26.06 | 25.40 | 25.71 | 45,567 | +0.21(+0.83%) |
Mar 08, 2016 | 26.46 | 26.46 | 25.26 | 25.49 | 62,990 | -1.22(-4.57%) |
Mar 07, 2016 | 25.47 | 26.72 | 25.47 | 26.72 | 50,332 | +0.96(+3.74%) |
Mar 04, 2016 | 26.46 | 26.86 | 25.52 | 25.75 | 89,375 | -0.19(-0.72%) |
Mar 03, 2016 | 25.10 | 26.80 | 25.00 | 25.94 | 112,775 | +0.92(+3.66%) |
Mar 02, 2016 | 23.31 | 25.24 | 23.26 | 25.03 | 66,227 | +1.41(+5.96%) |
Mar 01, 2016 | 23.71 | 24.37 | 23.36 | 23.62 | 57,502 | +0.38(+1.62%) |
Feb 29, 2016 | 23.31 | 23.95 | 23.03 | 23.24 | 36,738 | +0.26(+1.12%) |
Feb 26, 2016 | 22.77 | 23.59 | 22.72 | 22.98 | 51,455 | +0.85(+3.82%) |
Feb 25, 2016 | 22.16 | 22.35 | 21.88 | 22.14 | 61,352 | -0.19(-0.84%) |
Feb 24, 2016 | 21.34 | 22.63 | 20.80 | 22.33 | 62,237 | +0.49(+2.26%) |
Feb 23, 2016 | 22.44 | 22.80 | 21.74 | 21.83 | 62,063 | -0.66(-2.92%) |
Feb 22, 2016 | 21.22 | 22.54 | 21.17 | 22.49 | 72,543 | +1.97(+9.61%) |
Feb 19, 2016 | 20.52 | 20.59 | 19.78 | 20.52 | 49,089 | -0.14(-0.68%) |
Feb 18, 2016 | 20.64 | 20.92 | 19.98 | 20.66 | 115,960 | +0.49(+2.44%) |
Feb 17, 2016 | 18.85 | 20.28 | 18.66 | 20.17 | 129,057 | +2.25(+12.58%) |
Feb 16, 2016 | 17.17 | 18.09 | 17.01 | 17.91 | 94,609 | +1.49(+9.05%) |
Feb 12, 2016 | 16.00 | 16.43 | 16.43 | 16.43 | 140,650 | +0.81(+5.20%) |
Feb 11, 2016 | 15.86 | 16.54 | 15.12 | 15.61 | 100,427 | -0.72(-4.41%) |
Feb 10, 2016 | 16.83 | 17.06 | 16.11 | 16.33 | 157,991 | -0.34(-2.03%) |
Feb 09, 2016 | 17.57 | 17.93 | 16.38 | 16.67 | 138,529 | -1.73(-9.42%) |
Feb 08, 2016 | 21.04 | 21.07 | 18.16 | 18.41 | 148,208 | -3.24(-14.98%) |
Feb 05, 2016 | 22.96 | 23.00 | 21.22 | 21.65 | 57,906 | -1.31(-5.69%) |
Feb 04, 2016 | 22.28 | 23.73 | 21.79 | 22.96 | 141,757 | +0.77(+3.45%) |
Feb 03, 2016 | 22.26 | 22.42 | 21.04 | 22.19 | 112,466 | +0.36(+1.65%) |
Feb 02, 2016 | 21.45 | 22.04 | 20.68 | 21.83 | 137,255 | -0.79(-3.49%) |