Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.00 | 34.55 | 32.03 | 33.05 | 215,066 | -1.09(-3.19%) |
Apr 28, 2016 | 36.98 | 38.03 | 34.04 | 34.14 | 152,310 | -2.23(-6.13%) |
Apr 27, 2016 | 36.86 | 36.98 | 36.02 | 36.37 | 141,621 | -0.63(-1.70%) |
Apr 26, 2016 | 39.28 | 39.41 | 36.50 | 37.00 | 141,595 | -1.71(-4.42%) |
Apr 25, 2016 | 38.09 | 39.50 | 38.09 | 38.71 | 121,932 | +0.61(+1.60%) |
Apr 22, 2016 | 40.48 | 40.76 | 37.76 | 38.10 | 210,577 | -2.13(-5.29%) |
Apr 21, 2016 | 41.04 | 41.24 | 39.52 | 40.23 | 91,305 | -0.41(-1.01%) |
Apr 20, 2016 | 39.74 | 40.97 | 39.10 | 40.64 | 67,684 | +1.05(+2.65%) |
Apr 19, 2016 | 40.76 | 41.10 | 38.75 | 39.59 | 145,117 | -0.77(-1.91%) |
Apr 18, 2016 | 40.50 | 41.26 | 40.00 | 40.36 | 57,108 | +0.49(+1.23%) |
Apr 15, 2016 | 39.67 | 41.40 | 39.67 | 39.87 | 161,220 | +0.14(+0.35%) |
Apr 14, 2016 | 38.10 | 40.76 | 38.10 | 39.73 | 159,244 | +1.54(+4.03%) |
Apr 13, 2016 | 38.61 | 38.61 | 37.15 | 38.19 | 107,929 | +1.08(+2.91%) |
Apr 12, 2016 | 37.48 | 37.91 | 35.42 | 37.11 | 275,069 | -0.76(-2.01%) |
Apr 11, 2016 | 41.05 | 41.19 | 37.26 | 37.87 | 241,949 | -2.58(-6.38%) |
Apr 08, 2016 | 40.41 | 41.13 | 40.00 | 40.45 | 237,138 | +0.59(+1.48%) |
Apr 07, 2016 | 41.50 | 41.56 | 38.60 | 39.86 | 372,407 | -1.97(-4.71%) |
Apr 06, 2016 | 41.98 | 43.50 | 41.61 | 41.83 | 272,527 | -0.21(-0.50%) |
Apr 05, 2016 | 39.45 | 42.84 | 38.60 | 42.04 | 404,222 | +2.46(+6.22%) |
Apr 04, 2016 | 37.29 | 40.50 | 37.00 | 39.58 | 333,872 | +2.68(+7.26%) |
Apr 01, 2016 | 35.00 | 37.41 | 33.17 | 36.90 | 230,259 | +2.36(+6.83%) |
Mar 31, 2016 | 32.00 | 35.00 | 31.50 | 34.54 | 976,970 | +3.35(+10.74%) |
Mar 30, 2016 | 33.00 | 34.33 | 31.02 | 31.19 | 122,510 | -1.42(-4.35%) |
Mar 29, 2016 | 30.13 | 33.24 | 30.13 | 32.61 | 158,526 | +2.08(+6.81%) |
Mar 28, 2016 | 31.78 | 31.99 | 30.05 | 30.53 | 104,145 | -0.78(-2.49%) |
Mar 24, 2016 | 30.44 | 31.31 | 31.31 | 31.31 | 185,400 | +0.86(+2.82%) |
Mar 23, 2016 | 30.00 | 30.88 | 29.11 | 30.45 | 293,969 | +0.57(+1.91%) |
Mar 22, 2016 | 29.95 | 30.38 | 29.20 | 29.88 | 100,086 | -0.08(-0.27%) |
Mar 21, 2016 | 30.24 | 30.50 | 29.00 | 29.96 | 229,868 | +0.60(+2.04%) |
Mar 18, 2016 | 31.57 | 31.57 | 28.02 | 29.36 | 1,080,674 | -1.07(-3.52%) |
Mar 17, 2016 | 31.17 | 32.54 | 30.31 | 30.43 | 290,382 | -0.59(-1.90%) |
Mar 16, 2016 | 32.08 | 35.20 | 31.01 | 31.02 | 278,460 | -1.32(-4.08%) |
Mar 15, 2016 | 29.85 | 33.35 | 29.40 | 32.34 | 198,029 | +1.57(+5.10%) |
Mar 14, 2016 | 31.25 | 34.30 | 30.51 | 30.77 | 305,507 | -0.48(-1.54%) |
Mar 11, 2016 | 27.98 | 32.00 | 27.25 | 31.25 | 467,890 | +4.51(+16.87%) |
Mar 10, 2016 | 32.50 | 32.50 | 25.64 | 26.74 | 816,860 | -4.36(-14.02%) |
Mar 09, 2016 | 42.70 | 43.41 | 30.00 | 31.10 | 1,444,684 | -10.89(-25.93%) |
Mar 08, 2016 | 41.99 | 43.99 | 40.13 | 41.99 | 603,900 | +2.88(+7.36%) |
Mar 07, 2016 | 35.89 | 41.60 | 35.89 | 39.11 | 421,597 | +3.55(+9.98%) |
Mar 04, 2016 | 39.00 | 39.13 | 35.43 | 35.56 | 577,298 | -1.93(-5.15%) |
Mar 03, 2016 | 32.92 | 39.08 | 31.51 | 37.49 | 590,035 | +5.59(+17.52%) |
Mar 02, 2016 | 29.00 | 31.90 | 28.05 | 31.90 | 394,342 | +2.94(+10.15%) |
Mar 01, 2016 | 29.47 | 29.80 | 26.69 | 28.96 | 532,765 | +0.01(+0.03%) |
Feb 29, 2016 | 28.00 | 30.12 | 27.44 | 28.95 | 618,699 | +1.46(+5.31%) |
Feb 26, 2016 | 25.36 | 29.40 | 24.32 | 27.49 | 583,111 | +3.54(+14.78%) |
Feb 25, 2016 | 22.84 | 24.28 | 22.80 | 23.95 | 325,894 | +0.73(+3.14%) |
Feb 24, 2016 | 22.90 | 24.56 | 22.00 | 23.22 | 498,775 | +0.60(+2.65%) |
Feb 23, 2016 | 21.30 | 23.48 | 21.26 | 22.62 | 411,844 | +1.00(+4.63%) |
Feb 22, 2016 | 19.60 | 21.90 | 19.10 | 21.62 | 416,964 | +3.14(+16.99%) |
Feb 19, 2016 | 16.86 | 19.98 | 16.66 | 18.48 | 345,704 | +1.73(+10.33%) |
Feb 18, 2016 | 17.15 | 17.39 | 16.20 | 16.75 | 129,909 | +0.05(+0.30%) |
Feb 17, 2016 | 16.74 | 17.16 | 15.96 | 16.70 | 245,695 | +0.76(+4.77%) |
Feb 16, 2016 | 15.85 | 16.20 | 15.73 | 15.94 | 142,544 | +0.54(+3.51%) |
Feb 12, 2016 | 16.00 | 15.40 | 15.40 | 15.40 | 216,300 | -0.37(-2.35%) |
Feb 11, 2016 | 12.97 | 16.90 | 12.57 | 15.77 | 258,889 | +2.68(+20.47%) |
Feb 10, 2016 | 13.01 | 14.00 | 12.79 | 13.09 | 260,763 | +0.28(+2.19%) |
Feb 09, 2016 | 15.50 | 15.50 | 12.75 | 12.81 | 742,967 | -3.04(-19.18%) |
Feb 08, 2016 | 17.52 | 18.00 | 15.72 | 15.85 | 372,112 | -1.75(-9.94%) |
Feb 05, 2016 | 18.84 | 18.88 | 17.52 | 17.60 | 220,160 | -0.90(-4.86%) |
Feb 04, 2016 | 18.26 | 19.42 | 17.57 | 18.50 | 469,441 | +0.30(+1.65%) |