Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.36 | 60.72 | 57.00 | 57.12 | 1,859 | -2.76(-4.61%) |
Apr 28, 2016 | 58.44 | 61.11 | 57.36 | 59.88 | 2,048 | +2.16(+3.74%) |
Apr 27, 2016 | 62.64 | 62.64 | 57.60 | 57.72 | 3,785 | -4.80(-7.68%) |
Apr 26, 2016 | 63.00 | 63.48 | 60.35 | 62.52 | 4,233 | -0.48(-0.76%) |
Apr 25, 2016 | 62.88 | 63.00 | 58.44 | 63.00 | 3,870 | +2.28(+3.75%) |
Apr 22, 2016 | 60.84 | 62.64 | 58.32 | 60.72 | 2,456 | -1.80(-2.88%) |
Apr 21, 2016 | 60.24 | 62.58 | 60.12 | 62.52 | 1,701 | +0.48(+0.77%) |
Apr 20, 2016 | 63.38 | 66.00 | 60.12 | 62.04 | 2,860 | +0.12(+0.19%) |
Apr 19, 2016 | 61.76 | 66.60 | 60.24 | 61.92 | 11,368 | -0.48(-0.77%) |
Apr 18, 2016 | 56.76 | 63.00 | 55.99 | 62.40 | 2,892 | +5.28(+9.24%) |
Apr 15, 2016 | 58.08 | 58.50 | 55.08 | 57.12 | 880 | -0.18(-0.31%) |
Apr 14, 2016 | 59.28 | 62.28 | 54.84 | 57.30 | 4,615 | -4.14(-6.74%) |
Apr 13, 2016 | 61.68 | 62.16 | 58.92 | 61.44 | 2,135 | -0.18(-0.29%) |
Apr 12, 2016 | 62.16 | 62.40 | 58.56 | 61.62 | 2,215 | -0.90(-1.44%) |
Apr 11, 2016 | 61.32 | 64.44 | 61.32 | 62.52 | 2,007 | +0.36(+0.58%) |
Apr 08, 2016 | 66.00 | 66.00 | 61.20 | 62.16 | 3,674 | -1.92(-3.00%) |
Apr 07, 2016 | 62.52 | 66.00 | 62.28 | 64.08 | 5,222 | +1.80(+2.89%) |
Apr 06, 2016 | 65.16 | 66.60 | 61.32 | 62.28 | 4,399 | -3.72(-5.64%) |
Apr 05, 2016 | 62.64 | 67.56 | 62.16 | 66.00 | 6,072 | +3.72(+5.97%) |
Apr 04, 2016 | 61.92 | 63.00 | 60.72 | 62.28 | 2,134 | +1.56(+2.57%) |
Apr 01, 2016 | 58.68 | 61.68 | 58.68 | 60.72 | 2,099 | -0.36(-0.59%) |
Mar 31, 2016 | 58.92 | 61.68 | 58.92 | 61.08 | 3,538 | +3.24(+5.60%) |
Mar 30, 2016 | 57.96 | 58.08 | 57.12 | 57.84 | 654 | +1.32(+2.34%) |
Mar 29, 2016 | 57.88 | 58.20 | 56.52 | 56.52 | 621 | -1.44(-2.48%) |
Mar 28, 2016 | 55.32 | 58.67 | 55.32 | 57.96 | 1,223 | +2.40(+4.32%) |
Mar 24, 2016 | 53.64 | 55.56 | 55.56 | 55.56 | 1,083 | +0.00(+0.00%) |
Mar 23, 2016 | 56.40 | 56.40 | 52.08 | 55.56 | 1,667 | -0.72(-1.28%) |
Mar 22, 2016 | 55.56 | 59.16 | 53.88 | 56.28 | 1,354 | +0.73(+1.31%) |
Mar 21, 2016 | 52.92 | 56.52 | 52.37 | 55.55 | 1,945 | +3.23(+6.18%) |
Mar 18, 2016 | 53.04 | 55.56 | 50.52 | 52.32 | 2,688 | -2.04(-3.75%) |
Mar 17, 2016 | 56.40 | 61.32 | 51.00 | 54.36 | 3,362 | -0.48(-0.88%) |
Mar 16, 2016 | 59.52 | 59.52 | 52.80 | 54.84 | 6,249 | -2.28(-3.99%) |
Mar 15, 2016 | 62.64 | 64.56 | 52.44 | 57.12 | 10,268 | -6.48(-10.19%) |
Mar 14, 2016 | 57.00 | 65.76 | 57.00 | 63.60 | 10,750 | +8.04(+14.47%) |
Mar 11, 2016 | 52.44 | 57.00 | 52.44 | 55.56 | 4,908 | +4.32(+8.43%) |
Mar 10, 2016 | 51.24 | 51.60 | 50.40 | 51.24 | 2,067 | +0.87(+1.72%) |
Mar 09, 2016 | 46.92 | 52.44 | 46.92 | 50.37 | 3,768 | +3.33(+7.08%) |
Mar 08, 2016 | 47.52 | 48.00 | 45.96 | 47.04 | 1,030 | +0.48(+1.03%) |
Mar 07, 2016 | 45.60 | 47.88 | 45.60 | 46.56 | 3,743 | +1.44(+3.19%) |
Mar 04, 2016 | 43.20 | 45.12 | 41.88 | 45.12 | 2,278 | +2.76(+6.52%) |
Mar 03, 2016 | 43.79 | 47.88 | 41.88 | 42.36 | 4,221 | -0.72(-1.67%) |
Mar 02, 2016 | 40.44 | 43.20 | 40.44 | 43.08 | 1,576 | +1.80(+4.36%) |
Mar 01, 2016 | 41.76 | 42.00 | 40.80 | 41.28 | 1,066 | +0.12(+0.29%) |
Feb 29, 2016 | 41.64 | 42.00 | 41.16 | 41.16 | 801 | +1.20(+3.00%) |
Feb 26, 2016 | 40.80 | 43.92 | 39.96 | 39.96 | 449 | -0.24(-0.60%) |
Feb 25, 2016 | 42.36 | 44.16 | 39.96 | 40.20 | 448 | -1.56(-3.74%) |
Feb 24, 2016 | 41.40 | 42.00 | 39.72 | 41.76 | 1,905 | -0.24(-0.57%) |
Feb 23, 2016 | 41.60 | 43.20 | 41.40 | 42.00 | 2,254 | -0.84(-1.96%) |
Feb 22, 2016 | 40.92 | 42.96 | 40.92 | 42.84 | 1,542 | +1.32(+3.18%) |
Feb 19, 2016 | 40.44 | 41.76 | 40.44 | 41.52 | 1,387 | +1.42(+3.53%) |
Feb 18, 2016 | 42.00 | 42.00 | 38.88 | 40.10 | 2,684 | -1.54(-3.69%) |
Feb 17, 2016 | 36.00 | 44.42 | 36.00 | 41.64 | 12,285 | +7.56(+22.18%) |
Feb 16, 2016 | 36.48 | 38.40 | 33.48 | 34.08 | 2,656 | +0.24(+0.71%) |
Feb 12, 2016 | 34.20 | 33.84 | 33.84 | 33.84 | 2,283 | +0.84(+2.55%) |
Feb 11, 2016 | 32.04 | 33.91 | 28.56 | 33.00 | 2,463 | -0.12(-0.36%) |
Feb 10, 2016 | 33.04 | 34.44 | 33.04 | 33.12 | 279 | +0.00(+0.00%) |
Feb 09, 2016 | 33.60 | 33.60 | 32.04 | 33.12 | 754 | -0.84(-2.47%) |
Feb 08, 2016 | 35.94 | 35.94 | 33.96 | 33.96 | 532 | -2.52(-6.91%) |
Feb 05, 2016 | 37.20 | 39.79 | 36.24 | 36.48 | 930 | -0.96(-2.56%) |
Feb 04, 2016 | 35.40 | 38.76 | 35.40 | 37.44 | 350 | +1.44(+4.00%) |
Feb 03, 2016 | 36.84 | 37.44 | 36.00 | 36.00 | 698 | -1.32(-3.54%) |
Feb 02, 2016 | 38.52 | 39.79 | 36.84 | 37.32 | 548 | -1.56(-4.01%) |