Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.35 | 47.35 | 47.35 | 47.35 | 191 | +0.28(+0.59%) |
Apr 28, 2016 | 47.06 | 47.07 | 47.06 | 47.07 | 1,081 | -1.33(-2.75%) |
Apr 27, 2016 | 48.16 | 48.40 | 47.72 | 48.40 | 476 | +2.03(+4.38%) |
Apr 26, 2016 | 46.75 | 46.75 | 46.17 | 46.37 | 671 | -0.15(-0.32%) |
Apr 25, 2016 | 47.79 | 47.79 | 46.52 | 46.52 | 341 | -0.39(-0.82%) |
Apr 21, 2016 | 46.04 | 46.95 | 46.04 | 46.90 | 11 | +3.10(+7.07%) |
Apr 19, 2016 | 42.49 | 43.83 | 41.99 | 43.81 | 52 | +2.49(+6.02%) |
Apr 18, 2016 | 37.69 | 41.32 | 37.43 | 41.32 | 576 | +1.61(+4.05%) |
Apr 15, 2016 | 39.93 | 39.93 | 39.21 | 39.71 | 1,021 | -0.25(-0.63%) |
Apr 13, 2016 | 41.17 | 41.17 | 39.96 | 39.96 | 168 | -0.22(-0.54%) |
Apr 12, 2016 | 38.92 | 40.20 | 38.27 | 40.18 | 906 | +2.19(+5.76%) |
Apr 11, 2016 | 38.72 | 39.20 | 37.99 | 37.99 | 10,924 | +0.40(+1.06%) |
Apr 08, 2016 | 38.34 | 38.34 | 37.40 | 37.59 | 2,362 | +2.21(+6.25%) |
Apr 07, 2016 | 35.70 | 36.36 | 35.10 | 35.38 | 9,105 | -0.27(-0.76%) |
Apr 06, 2016 | 34.86 | 36.00 | 34.25 | 35.65 | 25,635 | +1.75(+5.16%) |
Apr 05, 2016 | 34.12 | 34.17 | 33.68 | 33.90 | 3,172 | -0.51(-1.48%) |
Apr 04, 2016 | 35.80 | 35.80 | 34.41 | 34.41 | 1,254 | -1.02(-2.88%) |
Apr 01, 2016 | 36.76 | 36.76 | 35.43 | 35.43 | 610 | -2.51(-6.62%) |
Mar 31, 2016 | 36.91 | 37.94 | 36.36 | 37.94 | 1,900 | +1.06(+2.87%) |
Mar 30, 2016 | 36.72 | 37.47 | 36.24 | 36.88 | 900 | +2.83(+8.31%) |
Mar 29, 2016 | 34.08 | 34.33 | 33.38 | 34.05 | 19,650 | -0.81(-2.32%) |
Mar 28, 2016 | 36.33 | 36.33 | 34.86 | 34.86 | 13,700 | -0.23(-0.66%) |
Mar 24, 2016 | 34.14 | 35.09 | 35.09 | 35.09 | 10,000 | -2.30(-6.15%) |
Mar 23, 2016 | 38.06 | 38.10 | 37.01 | 37.39 | 20,446 | -1.42(-3.66%) |
Mar 22, 2016 | 37.30 | 38.81 | 36.50 | 38.81 | 6,753 | +1.18(+3.14%) |
Mar 21, 2016 | 37.81 | 38.01 | 37.63 | 37.63 | 958 | -1.61(-4.10%) |
Mar 18, 2016 | 40.44 | 40.53 | 39.15 | 39.24 | 7,476 | -0.22(-0.56%) |
Mar 17, 2016 | 39.14 | 39.53 | 38.04 | 39.46 | 144,413 | +1.35(+3.55%) |
Mar 16, 2016 | 35.54 | 38.11 | 34.86 | 38.11 | 124,632 | +3.61(+10.45%) |
Mar 15, 2016 | 35.27 | 35.27 | 33.54 | 34.50 | 147,617 | -1.42(-3.95%) |
Mar 14, 2016 | 35.71 | 35.92 | 34.40 | 35.92 | 3,042 | -0.09(-0.24%) |
Mar 11, 2016 | 35.81 | 36.30 | 35.41 | 36.01 | 86,200 | +1.57(+4.55%) |
Mar 10, 2016 | 35.46 | 35.94 | 33.89 | 34.44 | 107,292 | -0.65(-1.85%) |
Mar 09, 2016 | 36.23 | 36.23 | 34.63 | 35.09 | 74,585 | +0.42(+1.21%) |
Mar 08, 2016 | 38.88 | 38.88 | 34.39 | 34.67 | 53,611 | -4.33(-11.10%) |
Mar 07, 2016 | 37.29 | 39.00 | 36.90 | 39.00 | 28,845 | +1.41(+3.75%) |
Mar 04, 2016 | 37.70 | 37.74 | 37.15 | 37.59 | 4,868 | +1.26(+3.47%) |
Mar 03, 2016 | 35.05 | 36.33 | 34.53 | 36.33 | 5,407 | +1.89(+5.49%) |
Mar 02, 2016 | 32.56 | 34.47 | 32.24 | 34.44 | 9,001 | +2.27(+7.04%) |
Mar 01, 2016 | 32.46 | 32.46 | 31.61 | 32.17 | 9,461 | -0.94(-2.83%) |
Feb 29, 2016 | 32.73 | 33.11 | 32.71 | 33.11 | 7,509 | +0.61(+1.88%) |
Feb 26, 2016 | 32.00 | 32.73 | 32.00 | 32.50 | 3,579 | +1.58(+5.13%) |
Feb 24, 2016 | 28.01 | 30.92 | 30.92 | 30.92 | 1,000 | +0.56(+1.83%) |
Feb 23, 2016 | 30.36 | 30.36 | 30.36 | 30.36 | 150 | -1.66(-5.18%) |
Feb 22, 2016 | 32.02 | 32.02 | 32.02 | 32.02 | 300 | +0.90(+2.89%) |
Feb 17, 2016 | 28.52 | 31.12 | 31.12 | 31.12 | 3,000 | +6.68(+27.33%) |
Feb 12, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 2,500 | +2.30(+10.39%) |
Feb 11, 2016 | 21.18 | 22.14 | 21.18 | 22.14 | 4,500 | -1.11(-4.77%) |