Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.56 | 23.96 | 21.60 | 21.96 | 21,250 | -1.48(-6.32%) |
Apr 28, 2016 | 23.24 | 24.38 | 23.16 | 23.44 | 9,860 | +0.20(+0.86%) |
Apr 27, 2016 | 25.04 | 25.04 | 22.20 | 23.24 | 36,900 | -1.60(-6.44%) |
Apr 26, 2016 | 24.96 | 25.80 | 24.72 | 24.84 | 22,052 | -0.36(-1.43%) |
Apr 25, 2016 | 25.20 | 25.60 | 25.04 | 25.20 | 19,106 | +0.12(+0.48%) |
Apr 22, 2016 | 25.00 | 25.28 | 24.52 | 25.08 | 17,316 | +0.32(+1.29%) |
Apr 21, 2016 | 25.08 | 26.20 | 24.72 | 24.76 | 20,331 | -0.56(-2.21%) |
Apr 20, 2016 | 25.64 | 26.00 | 24.84 | 25.32 | 17,171 | -0.52(-2.01%) |
Apr 19, 2016 | 27.00 | 27.04 | 24.64 | 25.84 | 75,755 | -0.52(-1.97%) |
Apr 18, 2016 | 24.20 | 26.80 | 23.92 | 26.36 | 122,308 | +3.88(+17.26%) |
Apr 15, 2016 | 21.40 | 23.00 | 20.40 | 22.48 | 33,179 | +1.80(+8.70%) |
Apr 14, 2016 | 21.68 | 21.72 | 20.44 | 20.68 | 15,463 | -1.16(-5.31%) |
Apr 13, 2016 | 23.04 | 23.08 | 21.12 | 21.84 | 14,412 | -0.92(-4.04%) |
Apr 12, 2016 | 21.48 | 22.88 | 20.96 | 22.76 | 10,033 | +1.44(+6.75%) |
Apr 11, 2016 | 23.48 | 23.60 | 21.08 | 21.32 | 19,331 | -1.88(-8.10%) |
Apr 08, 2016 | 24.36 | 24.36 | 23.12 | 23.20 | 9,969 | -0.88(-3.65%) |
Apr 07, 2016 | 23.48 | 24.08 | 23.09 | 24.08 | 12,020 | +0.16(+0.67%) |
Apr 06, 2016 | 24.00 | 24.20 | 23.60 | 23.92 | 17,251 | -0.16(-0.66%) |
Apr 05, 2016 | 23.24 | 24.08 | 22.84 | 24.08 | 20,653 | +0.48(+2.03%) |
Apr 04, 2016 | 23.00 | 24.00 | 22.04 | 23.60 | 20,720 | +0.44(+1.90%) |
Apr 01, 2016 | 21.24 | 23.60 | 20.90 | 23.16 | 12,662 | +1.64(+7.62%) |
Mar 31, 2016 | 21.00 | 21.80 | 20.60 | 21.52 | 6,849 | +0.64(+3.07%) |
Mar 30, 2016 | 20.96 | 21.56 | 20.16 | 20.88 | 5,408 | +0.16(+0.77%) |
Mar 29, 2016 | 20.00 | 21.36 | 19.16 | 20.72 | 9,607 | +0.40(+1.97%) |
Mar 28, 2016 | 21.12 | 21.60 | 19.32 | 20.32 | 18,449 | -0.56(-2.68%) |
Mar 24, 2016 | 19.56 | 20.88 | 20.88 | 20.88 | 13,275 | +1.20(+6.10%) |
Mar 23, 2016 | 19.84 | 20.60 | 19.08 | 19.68 | 17,136 | +0.12(+0.61%) |
Mar 22, 2016 | 19.24 | 20.76 | 19.04 | 19.56 | 57,153 | +0.08(+0.41%) |
Mar 21, 2016 | 20.00 | 20.40 | 19.00 | 19.48 | 21,339 | -0.40(-2.01%) |
Mar 18, 2016 | 18.12 | 21.20 | 17.54 | 19.88 | 43,305 | +1.88(+10.44%) |
Mar 17, 2016 | 18.12 | 18.76 | 17.20 | 18.00 | 24,031 | -0.28(-1.53%) |
Mar 16, 2016 | 19.68 | 20.04 | 18.24 | 18.28 | 23,728 | -1.64(-8.23%) |
Mar 15, 2016 | 20.36 | 21.24 | 19.60 | 19.92 | 23,221 | -0.88(-4.23%) |
Mar 14, 2016 | 20.24 | 21.04 | 20.04 | 20.80 | 15,752 | +0.62(+3.07%) |
Mar 11, 2016 | 19.16 | 20.84 | 19.16 | 20.18 | 11,430 | +1.10(+5.77%) |
Mar 10, 2016 | 21.52 | 21.60 | 18.92 | 19.08 | 39,566 | -2.56(-11.83%) |
Mar 09, 2016 | 23.20 | 23.36 | 21.52 | 21.64 | 10,060 | -0.92(-4.08%) |
Mar 08, 2016 | 24.00 | 24.00 | 21.96 | 22.56 | 27,796 | -1.24(-5.21%) |
Mar 07, 2016 | 19.60 | 25.84 | 19.60 | 23.80 | 55,150 | +4.52(+23.44%) |
Mar 04, 2016 | 18.92 | 20.60 | 18.44 | 19.28 | 17,861 | +0.48(+2.55%) |
Mar 03, 2016 | 17.84 | 19.16 | 17.84 | 18.80 | 10,126 | +1.24(+7.06%) |
Mar 02, 2016 | 16.20 | 18.42 | 16.20 | 17.56 | 18,857 | +1.36(+8.40%) |
Mar 01, 2016 | 16.48 | 17.72 | 16.00 | 16.20 | 14,506 | -0.04(-0.25%) |
Feb 29, 2016 | 16.88 | 16.96 | 16.08 | 16.24 | 19,105 | -0.48(-2.87%) |
Feb 26, 2016 | 16.80 | 17.32 | 16.52 | 16.72 | 19,179 | -0.08(-0.48%) |
Feb 25, 2016 | 17.48 | 17.96 | 16.68 | 16.80 | 7,825 | -0.52(-3.00%) |
Feb 24, 2016 | 17.00 | 18.00 | 16.04 | 17.32 | 16,846 | +0.12(+0.70%) |
Feb 23, 2016 | 18.00 | 18.44 | 17.04 | 17.20 | 13,548 | -0.96(-5.29%) |
Feb 22, 2016 | 18.72 | 19.10 | 18.08 | 18.16 | 8,994 | -0.32(-1.73%) |
Feb 19, 2016 | 18.92 | 19.52 | 18.40 | 18.48 | 9,008 | -0.48(-2.53%) |
Feb 18, 2016 | 18.56 | 19.56 | 18.04 | 18.96 | 14,592 | +0.36(+1.94%) |
Feb 17, 2016 | 19.00 | 19.52 | 18.12 | 18.60 | 29,628 | -0.16(-0.85%) |
Feb 16, 2016 | 19.72 | 19.72 | 18.64 | 18.76 | 16,743 | -0.52(-2.70%) |
Feb 12, 2016 | 18.16 | 19.28 | 19.28 | 19.28 | 19,975 | +1.16(+6.40%) |
Feb 11, 2016 | 16.96 | 18.36 | 16.01 | 18.12 | 13,617 | +0.88(+5.10%) |
Feb 10, 2016 | 18.00 | 18.48 | 17.20 | 17.24 | 25,776 | -0.72(-4.01%) |
Feb 09, 2016 | 18.04 | 19.32 | 17.12 | 17.96 | 16,704 | -0.64(-3.44%) |
Feb 08, 2016 | 21.16 | 21.16 | 17.20 | 18.60 | 49,841 | -2.68(-12.59%) |
Feb 05, 2016 | 22.28 | 22.48 | 20.08 | 21.28 | 43,002 | -1.24(-5.51%) |
Feb 04, 2016 | 22.20 | 23.12 | 21.80 | 22.52 | 19,150 | +0.24(+1.08%) |
Feb 03, 2016 | 22.84 | 23.20 | 21.76 | 22.28 | 21,063 | -0.48(-2.11%) |
Feb 02, 2016 | 23.80 | 24.56 | 22.16 | 22.76 | 14,568 | -1.28(-5.32%) |