Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.29 | 33.05 | 32.27 | 32.90 | 415,783 | +1.41(+4.47%) |
Apr 28, 2016 | 30.93 | 31.93 | 30.61 | 31.49 | 214,816 | +0.98(+3.20%) |
Apr 27, 2016 | 30.62 | 30.86 | 30.00 | 30.51 | 180,982 | +0.30(+1.01%) |
Apr 26, 2016 | 29.42 | 30.22 | 29.03 | 30.21 | 94,517 | +1.07(+3.66%) |
Apr 25, 2016 | 29.60 | 29.64 | 29.00 | 29.14 | 214,416 | -0.27(-0.91%) |
Apr 22, 2016 | 29.81 | 30.45 | 28.97 | 29.41 | 185,248 | -0.58(-1.94%) |
Apr 21, 2016 | 30.70 | 30.74 | 29.56 | 29.99 | 334,262 | +0.34(+1.15%) |
Apr 20, 2016 | 30.30 | 30.95 | 29.57 | 29.65 | 280,246 | -0.35(-1.17%) |
Apr 19, 2016 | 28.54 | 30.14 | 28.54 | 30.00 | 631,968 | +2.54(+9.24%) |
Apr 18, 2016 | 27.49 | 27.54 | 26.92 | 27.47 | 113,653 | +0.19(+0.69%) |
Apr 15, 2016 | 26.58 | 27.39 | 26.30 | 27.28 | 196,958 | +0.81(+3.05%) |
Apr 14, 2016 | 27.12 | 27.17 | 26.07 | 26.47 | 129,620 | -0.75(-2.77%) |
Apr 13, 2016 | 27.18 | 27.79 | 27.05 | 27.22 | 162,547 | -0.10(-0.36%) |
Apr 12, 2016 | 26.90 | 27.41 | 26.60 | 27.32 | 421,340 | +0.73(+2.73%) |
Apr 11, 2016 | 25.87 | 26.73 | 25.56 | 26.60 | 427,303 | +1.48(+5.89%) |
Apr 08, 2016 | 24.37 | 25.17 | 24.37 | 25.12 | 141,648 | +0.83(+3.40%) |
Apr 07, 2016 | 24.25 | 24.41 | 24.14 | 24.29 | 83,671 | +0.44(+1.84%) |
Apr 06, 2016 | 23.46 | 23.93 | 23.44 | 23.85 | 40,117 | +0.21(+0.87%) |
Apr 05, 2016 | 23.57 | 23.71 | 23.03 | 23.64 | 92,745 | +0.47(+2.01%) |
Apr 04, 2016 | 23.77 | 23.77 | 23.14 | 23.18 | 43,827 | -0.61(-2.56%) |
Apr 01, 2016 | 23.37 | 23.79 | 22.84 | 23.79 | 86,127 | +0.01(+0.04%) |
Mar 31, 2016 | 24.67 | 24.67 | 23.73 | 23.78 | 75,739 | -0.44(-1.82%) |
Mar 30, 2016 | 24.42 | 24.67 | 23.94 | 24.22 | 67,963 | -0.23(-0.95%) |
Mar 29, 2016 | 23.60 | 24.52 | 23.30 | 24.45 | 80,027 | +0.95(+4.05%) |
Mar 28, 2016 | 23.98 | 23.98 | 23.17 | 23.50 | 48,193 | -0.06(-0.27%) |
Mar 24, 2016 | 23.67 | 23.56 | 23.56 | 23.56 | 81,831 | +0.11(+0.46%) |
Mar 23, 2016 | 24.14 | 24.17 | 23.29 | 23.46 | 252,742 | -1.36(-5.49%) |
Mar 22, 2016 | 25.17 | 25.24 | 24.59 | 24.82 | 97,235 | -0.14(-0.57%) |
Mar 21, 2016 | 24.63 | 25.13 | 24.58 | 24.96 | 102,411 | +0.26(+1.05%) |
Mar 18, 2016 | 24.40 | 25.08 | 24.40 | 24.70 | 88,801 | +0.19(+0.77%) |
Mar 17, 2016 | 24.66 | 25.46 | 24.25 | 24.51 | 314,828 | +0.61(+2.55%) |
Mar 16, 2016 | 22.29 | 24.01 | 22.07 | 23.90 | 111,095 | +1.37(+6.09%) |
Mar 15, 2016 | 22.69 | 22.81 | 22.00 | 22.53 | 118,790 | -0.20(-0.87%) |
Mar 14, 2016 | 23.40 | 23.64 | 22.70 | 22.73 | 133,539 | -0.43(-1.86%) |
Mar 11, 2016 | 23.30 | 23.71 | 23.04 | 23.16 | 110,375 | -0.16(-0.69%) |
Mar 10, 2016 | 22.45 | 23.37 | 22.45 | 23.32 | 84,839 | +0.87(+3.88%) |
Mar 09, 2016 | 21.81 | 22.59 | 21.46 | 22.45 | 106,840 | +0.23(+1.05%) |
Mar 08, 2016 | 23.63 | 23.64 | 22.22 | 22.22 | 192,595 | -1.00(-4.29%) |
Mar 07, 2016 | 22.53 | 23.35 | 22.53 | 23.21 | 168,707 | +1.00(+4.52%) |
Mar 04, 2016 | 21.94 | 23.20 | 21.94 | 22.21 | 455,296 | +0.44(+2.02%) |
Mar 03, 2016 | 20.70 | 21.89 | 20.70 | 21.77 | 154,659 | +1.12(+5.43%) |
Mar 02, 2016 | 20.09 | 20.76 | 19.73 | 20.65 | 98,741 | +0.58(+2.91%) |
Mar 01, 2016 | 20.92 | 20.95 | 20.00 | 20.07 | 101,229 | -0.82(-3.91%) |
Feb 29, 2016 | 20.59 | 21.06 | 20.59 | 20.88 | 72,320 | +0.43(+2.11%) |
Feb 26, 2016 | 20.83 | 20.95 | 20.38 | 20.45 | 128,351 | -0.40(-1.94%) |
Feb 25, 2016 | 20.60 | 20.94 | 20.44 | 20.85 | 145,177 | +0.21(+1.00%) |
Feb 24, 2016 | 20.85 | 21.14 | 20.43 | 20.65 | 117,458 | +0.22(+1.10%) |
Feb 23, 2016 | 20.38 | 20.74 | 20.31 | 20.42 | 62,177 | +0.04(+0.18%) |
Feb 22, 2016 | 19.83 | 20.59 | 19.76 | 20.39 | 75,266 | -0.06(-0.31%) |
Feb 19, 2016 | 20.48 | 20.95 | 20.32 | 20.45 | 108,761 | -0.13(-0.65%) |
Feb 18, 2016 | 19.33 | 20.70 | 19.33 | 20.59 | 119,057 | +1.06(+5.42%) |
Feb 17, 2016 | 19.21 | 19.78 | 19.06 | 19.53 | 64,191 | +0.57(+2.98%) |
Feb 16, 2016 | 19.28 | 19.49 | 18.76 | 18.96 | 151,868 | -0.90(-4.52%) |
Feb 12, 2016 | 18.95 | 19.86 | 19.86 | 19.86 | 151,844 | +0.60(+3.12%) |
Feb 11, 2016 | 19.19 | 19.52 | 18.77 | 19.26 | 207,337 | +1.23(+6.82%) |
Feb 10, 2016 | 18.12 | 18.13 | 17.37 | 18.03 | 92,000 | -0.14(-0.79%) |
Feb 09, 2016 | 18.75 | 18.91 | 18.13 | 18.17 | 120,189 | -0.44(-2.36%) |
Feb 08, 2016 | 18.33 | 19.05 | 18.33 | 18.61 | 236,372 | +0.50(+2.77%) |
Feb 05, 2016 | 17.45 | 18.12 | 17.04 | 18.11 | 128,366 | +0.40(+2.28%) |
Feb 04, 2016 | 17.47 | 18.14 | 17.39 | 17.71 | 198,832 | +0.58(+3.41%) |
Feb 03, 2016 | 16.46 | 17.16 | 16.46 | 17.12 | 127,375 | +0.91(+5.59%) |
Feb 02, 2016 | 16.41 | 16.50 | 16.01 | 16.22 | 59,666 | -0.36(-2.16%) |
Feb 01, 2016 | 16.24 | 16.67 | 16.24 | 16.58 | 57,295 | +0.42(+2.61%) |
Jan 29, 2016 | 15.46 | 16.15 | 15.46 | 16.15 | 33,282 | +0.70(+4.53%) |
Jan 28, 2016 | 15.40 | 15.71 | 15.34 | 15.45 | 43,216 | -0.08(-0.52%) |
Jan 27, 2016 | 15.26 | 15.72 | 15.16 | 15.54 | 52,286 | +0.25(+1.64%) |
Jan 26, 2016 | 14.72 | 15.35 | 14.72 | 15.28 | 83,753 | +0.83(+5.77%) |
Jan 25, 2016 | 14.60 | 14.78 | 14.42 | 14.45 | 35,495 | +0.09(+0.62%) |
Jan 22, 2016 | 14.00 | 14.70 | 13.98 | 14.36 | 66,541 | +0.35(+2.50%) |
Jan 21, 2016 | 13.84 | 14.06 | 13.59 | 14.01 | 56,292 | +0.15(+1.10%) |
Jan 20, 2016 | 13.87 | 13.96 | 13.41 | 13.86 | 71,766 | +0.04(+0.26%) |
Jan 19, 2016 | 14.71 | 14.71 | 13.71 | 13.82 | 120,202 | -0.80(-5.46%) |
Jan 15, 2016 | 15.24 | 14.62 | 14.62 | 14.62 | 94,206 | -0.47(-3.09%) |
Jan 14, 2016 | 15.31 | 15.39 | 14.89 | 15.09 | 50,671 | -0.35(-2.27%) |
Jan 13, 2016 | 15.31 | 15.80 | 15.31 | 15.44 | 56,950 | +0.07(+0.47%) |
Jan 12, 2016 | 16.00 | 16.00 | 15.19 | 15.37 | 203,999 | -0.76(-4.73%) |
Jan 11, 2016 | 16.86 | 16.86 | 15.96 | 16.13 | 63,643 | -0.65(-3.85%) |
Jan 08, 2016 | 16.88 | 17.05 | 16.56 | 16.77 | 127,360 | -0.31(-1.84%) |
Jan 07, 2016 | 16.94 | 17.31 | 16.77 | 17.09 | 88,269 | +0.19(+1.11%) |
Jan 06, 2016 | 16.86 | 17.00 | 16.72 | 16.90 | 39,681 | +0.15(+0.91%) |
Jan 05, 2016 | 16.96 | 16.98 | 16.65 | 16.75 | 30,070 | -0.14(-0.85%) |
Jan 04, 2016 | 16.95 | 17.18 | 16.67 | 16.89 | 58,201 | +0.29(+1.73%) |
Dec 31, 2015 | 16.50 | 16.60 | 16.60 | 16.60 | 56,189 | +0.08(+0.49%) |
Dec 30, 2015 | 16.57 | 16.70 | 16.44 | 16.52 | 48,138 | -0.28(-1.65%) |
Dec 29, 2015 | 16.83 | 17.02 | 16.73 | 16.80 | 87,243 | +0.03(+0.16%) |
Dec 28, 2015 | 17.02 | 17.07 | 16.75 | 16.77 | 117,764 | -0.59(-3.40%) |
Dec 24, 2015 | 17.05 | 17.36 | 17.36 | 17.36 | 56,065 | +0.34(+1.99%) |
Dec 23, 2015 | 16.76 | 17.07 | 16.73 | 17.02 | 124,810 | +0.37(+2.20%) |
Dec 22, 2015 | 16.39 | 16.77 | 16.39 | 16.66 | 83,459 | +0.17(+1.03%) |
Dec 21, 2015 | 16.56 | 16.73 | 16.39 | 16.49 | 116,257 | +0.27(+1.65%) |
Dec 18, 2015 | 16.16 | 16.49 | 16.11 | 16.22 | 92,774 | +0.21(+1.34%) |
Dec 17, 2015 | 16.48 | 16.50 | 15.96 | 16.00 | 86,542 | -0.96(-5.64%) |
Dec 16, 2015 | 16.59 | 17.02 | 16.43 | 16.96 | 44,290 | +0.61(+3.72%) |
Dec 15, 2015 | 16.51 | 16.52 | 16.27 | 16.35 | 40,721 | +0.06(+0.38%) |
Dec 14, 2015 | 16.96 | 16.97 | 16.29 | 16.29 | 162,879 | -0.68(-4.00%) |
Dec 11, 2015 | 16.84 | 17.11 | 16.73 | 16.97 | 70,349 | -0.02(-0.10%) |
Dec 10, 2015 | 16.97 | 17.24 | 16.77 | 16.99 | 63,820 | +0.02(+0.10%) |
Dec 09, 2015 | 16.98 | 17.42 | 16.88 | 16.97 | 65,150 | +0.13(+0.74%) |
Dec 08, 2015 | 17.10 | 17.14 | 16.76 | 16.84 | 102,245 | -0.42(-2.43%) |
Dec 07, 2015 | 17.96 | 17.96 | 17.12 | 17.26 | 77,535 | -0.88(-4.83%) |
Dec 04, 2015 | 17.66 | 18.21 | 17.64 | 18.14 | 134,443 | +0.63(+3.62%) |
Dec 03, 2015 | 17.58 | 17.64 | 17.29 | 17.51 | 484,757 | +0.09(+0.51%) |
Dec 02, 2015 | 17.42 | 17.65 | 17.24 | 17.42 | 54,585 | -0.31(-1.76%) |
Dec 01, 2015 | 17.43 | 17.82 | 17.34 | 17.73 | 67,739 | +0.43(+2.48%) |
Nov 30, 2015 | 17.22 | 17.54 | 17.04 | 17.30 | 73,826 | +0.06(+0.36%) |
Nov 27, 2015 | 17.38 | 17.39 | 17.06 | 17.24 | 38,575 | -0.08(-0.46%) |
Nov 25, 2015 | 17.15 | 17.32 | 17.32 | 17.32 | 60,541 | -0.05(-0.31%) |
Nov 24, 2015 | 17.00 | 17.47 | 16.94 | 17.37 | 97,408 | +0.54(+3.18%) |
Nov 23, 2015 | 16.75 | 17.08 | 16.75 | 16.84 | 85,758 | -0.05(-0.32%) |
Nov 20, 2015 | 17.53 | 17.58 | 16.83 | 16.89 | 57,905 | -0.55(-3.18%) |
Nov 19, 2015 | 17.22 | 17.56 | 17.08 | 17.44 | 137,500 | +0.35(+2.04%) |