Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.50 | 39.88 | 37.50 | 39.40 | 603 | +1.40(+3.68%) |
Apr 28, 2016 | 39.10 | 41.50 | 37.80 | 38.00 | 2,109 | +0.00(+0.00%) |
Apr 27, 2016 | 39.50 | 39.50 | 36.80 | 38.00 | 1,721 | +0.00(+0.00%) |
Apr 26, 2016 | 40.50 | 40.50 | 36.90 | 38.00 | 3,309 | -2.60(-6.40%) |
Apr 25, 2016 | 41.10 | 41.19 | 38.94 | 40.60 | 775 | +0.10(+0.25%) |
Apr 22, 2016 | 41.30 | 41.30 | 37.60 | 40.50 | 1,671 | -1.20(-2.88%) |
Apr 21, 2016 | 32.60 | 44.20 | 32.60 | 41.70 | 12,612 | +8.37(+25.11%) |
Apr 20, 2016 | 32.96 | 33.33 | 32.10 | 33.33 | 295 | -0.07(-0.20%) |
Apr 19, 2016 | 32.40 | 33.49 | 31.50 | 33.40 | 597 | +2.10(+6.71%) |
Apr 18, 2016 | 33.40 | 33.50 | 31.06 | 31.30 | 273 | -0.40(-1.26%) |
Apr 15, 2016 | 31.30 | 33.80 | 30.60 | 31.70 | 2,082 | -0.50(-1.55%) |
Apr 14, 2016 | 31.20 | 33.00 | 29.60 | 32.20 | 821 | +1.70(+5.57%) |
Apr 13, 2016 | 27.35 | 32.50 | 27.35 | 30.50 | 1,390 | +1.50(+5.17%) |
Apr 12, 2016 | 28.00 | 29.29 | 28.00 | 29.00 | 511 | +0.60(+2.11%) |
Apr 11, 2016 | 29.20 | 30.00 | 28.30 | 28.40 | 1,010 | -0.60(-2.06%) |
Apr 08, 2016 | 27.80 | 29.00 | 27.60 | 29.00 | 596 | +1.38(+4.99%) |
Apr 07, 2016 | 27.71 | 28.10 | 27.62 | 27.62 | 410 | -0.38(-1.35%) |
Apr 06, 2016 | 28.00 | 28.10 | 27.10 | 28.00 | 1,295 | -0.10(-0.36%) |
Apr 05, 2016 | 27.40 | 28.10 | 27.40 | 28.10 | 473 | +0.70(+2.55%) |
Apr 04, 2016 | 27.90 | 27.90 | 27.00 | 27.40 | 683 | +1.30(+4.98%) |
Apr 01, 2016 | 25.70 | 28.20 | 25.70 | 26.10 | 802 | +0.70(+2.76%) |
Mar 31, 2016 | 25.50 | 27.00 | 24.60 | 25.40 | 1,206 | +0.10(+0.40%) |
Mar 30, 2016 | 26.40 | 27.60 | 25.10 | 25.30 | 809 | -1.00(-3.80%) |
Mar 29, 2016 | 27.80 | 27.80 | 24.20 | 26.30 | 1,513 | -0.10(-0.38%) |
Mar 28, 2016 | 27.50 | 29.67 | 26.40 | 26.40 | 1,029 | -0.70(-2.58%) |
Mar 24, 2016 | 25.20 | 27.10 | 27.10 | 27.10 | 1,230 | -2.40(-8.14%) |
Mar 23, 2016 | 29.20 | 31.80 | 28.90 | 29.50 | 2,566 | +0.00(+0.00%) |
Mar 22, 2016 | 27.90 | 29.60 | 27.89 | 29.50 | 3,204 | +2.00(+7.27%) |
Mar 21, 2016 | 26.70 | 28.90 | 25.82 | 27.50 | 6,547 | +1.50(+5.77%) |
Mar 18, 2016 | 24.50 | 26.90 | 20.10 | 26.00 | 945 | -0.90(-3.35%) |
Mar 17, 2016 | 26.10 | 27.55 | 23.90 | 26.90 | 3,102 | +1.90(+7.60%) |
Mar 16, 2016 | 23.30 | 25.00 | 21.50 | 25.00 | 4,621 | +1.40(+5.93%) |
Mar 15, 2016 | 22.10 | 24.60 | 22.10 | 23.60 | 1,326 | +1.64(+7.46%) |
Mar 14, 2016 | 21.60 | 22.10 | 21.00 | 21.96 | 1,025 | +0.36(+1.67%) |
Mar 11, 2016 | 22.20 | 23.10 | 20.90 | 21.60 | 2,000 | +0.60(+2.86%) |
Mar 10, 2016 | 21.10 | 22.70 | 21.00 | 21.00 | 493 | -0.20(-0.94%) |
Mar 09, 2016 | 22.50 | 22.50 | 20.40 | 21.20 | 2,538 | +0.20(+0.95%) |
Mar 08, 2016 | 24.80 | 24.80 | 21.00 | 21.00 | 1,700 | -1.40(-6.25%) |
Mar 07, 2016 | 23.87 | 25.50 | 22.20 | 22.40 | 5,667 | -0.30(-1.32%) |
Mar 04, 2016 | 24.00 | 24.60 | 22.60 | 22.70 | 920 | +0.20(+0.89%) |
Mar 03, 2016 | 21.00 | 27.88 | 21.00 | 22.50 | 3,474 | +0.60(+2.74%) |
Mar 02, 2016 | 22.50 | 22.97 | 19.10 | 21.90 | 4,321 | +0.60(+2.82%) |
Mar 01, 2016 | 25.00 | 26.97 | 21.30 | 21.30 | 7,744 | -3.26(-13.26%) |
Feb 29, 2016 | 23.00 | 24.70 | 23.00 | 24.56 | 650 | +1.56(+6.77%) |
Feb 26, 2016 | 25.50 | 25.50 | 22.70 | 23.00 | 1,563 | -2.00(-8.00%) |
Feb 25, 2016 | 23.30 | 26.20 | 23.30 | 25.00 | 2,785 | +1.60(+6.83%) |
Feb 24, 2016 | 22.60 | 24.60 | 22.60 | 23.40 | 1,042 | -0.80(-3.30%) |
Feb 23, 2016 | 24.50 | 24.50 | 23.30 | 24.20 | 40 | -0.10(-0.41%) |
Feb 22, 2016 | 24.40 | 24.80 | 22.94 | 24.30 | 1,851 | +0.00(+0.00%) |
Feb 19, 2016 | 24.20 | 24.30 | 23.10 | 24.30 | 318 | +0.30(+1.25%) |
Feb 18, 2016 | 24.09 | 24.12 | 23.30 | 24.00 | 183 | +0.40(+1.69%) |
Feb 17, 2016 | 23.10 | 25.16 | 23.10 | 23.60 | 1,245 | +1.20(+5.36%) |
Feb 16, 2016 | 25.20 | 25.20 | 22.20 | 22.40 | 2,640 | -3.00(-11.81%) |
Feb 12, 2016 | 24.50 | 25.40 | 25.40 | 25.40 | 900 | -0.10(-0.39%) |
Feb 11, 2016 | 26.30 | 26.50 | 24.32 | 25.50 | 2,288 | -0.80(-3.04%) |
Feb 10, 2016 | 24.90 | 28.32 | 24.80 | 26.30 | 2,445 | +1.30(+5.20%) |
Feb 09, 2016 | 27.60 | 27.60 | 25.00 | 25.00 | 585 | +0.60(+2.46%) |
Feb 08, 2016 | 28.40 | 28.50 | 24.30 | 24.40 | 1,787 | -3.30(-11.91%) |
Feb 05, 2016 | 28.40 | 28.40 | 24.50 | 27.70 | 1,713 | +0.60(+2.21%) |
Feb 04, 2016 | 26.60 | 28.05 | 24.90 | 27.10 | 979 | +2.50(+10.16%) |
Feb 03, 2016 | 24.60 | 28.20 | 23.90 | 24.60 | 1,536 | -1.30(-5.02%) |
Feb 02, 2016 | 27.40 | 28.30 | 25.00 | 25.90 | 692 | -0.80(-3.00%) |