Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.50 | 30.10 | 28.60 | 29.60 | 113,977 | +0.70(+2.42%) |
Apr 28, 2016 | 29.30 | 30.10 | 28.80 | 28.90 | 122,817 | -0.70(-2.36%) |
Apr 27, 2016 | 30.00 | 30.80 | 29.50 | 29.60 | 243,863 | +0.00(+0.00%) |
Apr 26, 2016 | 29.40 | 30.00 | 28.90 | 29.60 | 150,601 | +0.40(+1.37%) |
Apr 25, 2016 | 29.80 | 30.40 | 28.80 | 29.20 | 144,037 | -0.60(-2.01%) |
Apr 22, 2016 | 28.70 | 29.80 | 28.68 | 29.80 | 333,537 | +1.00(+3.47%) |
Apr 21, 2016 | 29.00 | 29.88 | 28.60 | 28.80 | 307,619 | +0.10(+0.35%) |
Apr 20, 2016 | 27.90 | 29.20 | 27.55 | 28.70 | 260,263 | +0.50(+1.77%) |
Apr 19, 2016 | 26.60 | 28.30 | 26.20 | 28.20 | 490,241 | +2.00(+7.63%) |
Apr 18, 2016 | 24.30 | 26.30 | 24.00 | 26.20 | 94,364 | +0.90(+3.56%) |
Apr 15, 2016 | 25.50 | 25.90 | 25.10 | 25.30 | 48,582 | -0.50(-1.94%) |
Apr 14, 2016 | 26.70 | 27.00 | 25.60 | 25.80 | 65,087 | -1.20(-4.44%) |
Apr 13, 2016 | 26.20 | 27.60 | 25.55 | 27.00 | 109,725 | +0.80(+3.05%) |
Apr 12, 2016 | 25.20 | 26.70 | 24.80 | 26.20 | 215,552 | +1.40(+5.65%) |
Apr 11, 2016 | 25.10 | 25.60 | 24.70 | 24.80 | 163,363 | -0.10(-0.40%) |
Apr 08, 2016 | 24.10 | 25.60 | 24.10 | 24.90 | 194,231 | +1.20(+5.06%) |
Apr 07, 2016 | 24.60 | 24.70 | 23.70 | 23.70 | 130,912 | -0.30(-1.25%) |
Apr 06, 2016 | 23.30 | 24.30 | 22.82 | 24.00 | 232,454 | +0.90(+3.90%) |
Apr 05, 2016 | 22.90 | 23.40 | 22.60 | 23.10 | 115,807 | +0.00(+0.00%) |
Apr 04, 2016 | 23.40 | 23.70 | 22.80 | 23.10 | 127,057 | -0.30(-1.28%) |
Apr 01, 2016 | 24.60 | 24.60 | 23.10 | 23.40 | 462,045 | -1.30(-5.26%) |
Mar 31, 2016 | 26.30 | 26.40 | 23.90 | 24.70 | 381,266 | -1.80(-6.79%) |
Mar 30, 2016 | 25.60 | 27.00 | 25.60 | 26.50 | 125,000 | +0.70(+2.71%) |
Mar 29, 2016 | 24.80 | 26.00 | 24.60 | 25.80 | 60,444 | +0.40(+1.57%) |
Mar 28, 2016 | 25.30 | 25.80 | 24.90 | 25.40 | 36,300 | +0.10(+0.40%) |
Mar 24, 2016 | 24.80 | 25.30 | 25.30 | 25.30 | 51,000 | +0.10(+0.40%) |
Mar 23, 2016 | 26.20 | 26.20 | 25.10 | 25.20 | 69,375 | -1.10(-4.18%) |
Mar 22, 2016 | 26.20 | 26.75 | 26.10 | 26.30 | 43,550 | -0.20(-0.75%) |
Mar 21, 2016 | 26.30 | 26.90 | 26.10 | 26.50 | 46,779 | +0.90(+3.52%) |
Mar 18, 2016 | 28.20 | 28.40 | 25.60 | 25.60 | 233,628 | -2.30(-8.24%) |
Mar 17, 2016 | 27.20 | 28.20 | 27.14 | 27.90 | 91,434 | +0.90(+3.33%) |
Mar 16, 2016 | 26.60 | 27.30 | 26.20 | 27.00 | 57,435 | +0.50(+1.89%) |
Mar 15, 2016 | 26.30 | 26.50 | 25.40 | 26.50 | 54,058 | -0.40(-1.49%) |
Mar 14, 2016 | 27.50 | 27.50 | 26.50 | 26.90 | 63,024 | -1.00(-3.58%) |
Mar 11, 2016 | 27.70 | 28.20 | 27.70 | 27.90 | 86,809 | +0.50(+1.82%) |
Mar 10, 2016 | 26.90 | 27.70 | 26.40 | 27.40 | 121,435 | +0.30(+1.11%) |
Mar 09, 2016 | 28.20 | 28.70 | 26.90 | 27.10 | 134,435 | -0.90(-3.21%) |
Mar 08, 2016 | 27.90 | 28.70 | 27.30 | 28.00 | 232,053 | -0.40(-1.41%) |
Mar 07, 2016 | 28.10 | 29.30 | 27.95 | 28.40 | 164,806 | +0.40(+1.43%) |
Mar 04, 2016 | 28.00 | 28.40 | 26.90 | 28.00 | 259,664 | +0.30(+1.08%) |
Mar 03, 2016 | 26.10 | 28.10 | 26.10 | 27.70 | 132,116 | +1.10(+4.14%) |
Mar 02, 2016 | 24.40 | 26.70 | 24.40 | 26.60 | 136,263 | +1.90(+7.69%) |
Mar 01, 2016 | 24.30 | 25.40 | 23.30 | 24.70 | 160,449 | +0.90(+3.78%) |
Feb 29, 2016 | 21.70 | 23.80 | 21.70 | 23.80 | 150,950 | +1.60(+7.21%) |
Feb 26, 2016 | 22.40 | 23.65 | 21.90 | 22.20 | 220,788 | +0.00(+0.00%) |
Feb 25, 2016 | 22.10 | 22.90 | 21.80 | 22.20 | 184,554 | -0.10(-0.45%) |
Feb 24, 2016 | 21.00 | 22.70 | 20.70 | 22.30 | 77,710 | +0.50(+2.29%) |
Feb 23, 2016 | 22.60 | 22.70 | 21.65 | 21.80 | 50,974 | -0.90(-3.96%) |
Feb 22, 2016 | 22.20 | 23.40 | 21.90 | 22.70 | 128,277 | +1.50(+7.08%) |
Feb 19, 2016 | 21.20 | 21.50 | 20.70 | 21.20 | 76,546 | -0.60(-2.75%) |
Feb 18, 2016 | 22.80 | 23.40 | 21.40 | 21.80 | 89,245 | -0.70(-3.11%) |
Feb 17, 2016 | 21.60 | 22.50 | 21.20 | 22.50 | 333,720 | +1.20(+5.63%) |
Feb 16, 2016 | 21.80 | 22.00 | 21.00 | 21.30 | 123,796 | -0.10(-0.47%) |
Feb 12, 2016 | 21.00 | 21.40 | 21.40 | 21.40 | 136,170 | +1.00(+4.90%) |
Feb 11, 2016 | 20.40 | 20.80 | 19.80 | 20.40 | 126,934 | -0.10(-0.49%) |
Feb 10, 2016 | 20.00 | 20.90 | 19.60 | 20.50 | 74,582 | +0.20(+0.99%) |
Feb 09, 2016 | 20.10 | 20.59 | 19.30 | 20.30 | 67,481 | -0.30(-1.46%) |
Feb 08, 2016 | 20.80 | 21.40 | 20.40 | 20.60 | 41,682 | -0.50(-2.37%) |
Feb 05, 2016 | 21.50 | 21.90 | 20.80 | 21.10 | 55,539 | -0.90(-4.09%) |
Feb 04, 2016 | 22.30 | 22.60 | 21.60 | 22.00 | 86,075 | +0.00(+0.00%) |
Feb 03, 2016 | 21.70 | 22.20 | 20.70 | 22.00 | 90,260 | +1.10(+5.26%) |
Feb 02, 2016 | 21.10 | 21.50 | 19.70 | 20.90 | 110,031 | -0.90(-4.13%) |