Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.07 | 25.75 | 25.00 | 25.00 | 1,714 | -0.25(-0.99%) |
Apr 28, 2016 | 26.25 | 26.25 | 25.00 | 25.25 | 2,424 | -0.75(-2.88%) |
Apr 27, 2016 | 28.25 | 29.50 | 25.50 | 26.00 | 1,935 | -1.50(-5.45%) |
Apr 26, 2016 | 27.25 | 27.73 | 27.00 | 27.50 | 1,079 | +0.25(+0.92%) |
Apr 25, 2016 | 28.75 | 30.00 | 27.00 | 27.25 | 856 | -1.75(-6.03%) |
Apr 22, 2016 | 29.50 | 29.50 | 28.75 | 29.00 | 379 | -0.50(-1.69%) |
Apr 21, 2016 | 29.91 | 29.91 | 29.50 | 29.50 | 540 | +0.00(+0.00%) |
Apr 20, 2016 | 30.75 | 31.34 | 29.50 | 29.50 | 1,445 | -1.29(-4.19%) |
Apr 19, 2016 | 30.75 | 31.25 | 30.75 | 30.79 | 933 | -0.21(-0.68%) |
Apr 18, 2016 | 32.00 | 32.00 | 31.00 | 31.00 | 600 | +0.00(+0.00%) |
Apr 15, 2016 | 31.00 | 32.00 | 31.00 | 31.00 | 575 | -0.75(-2.36%) |
Apr 14, 2016 | 31.50 | 32.00 | 31.00 | 31.75 | 249 | +1.00(+3.25%) |
Apr 13, 2016 | 31.50 | 31.50 | 30.75 | 30.75 | 1,195 | -1.00(-3.15%) |
Apr 12, 2016 | 32.25 | 32.25 | 30.00 | 31.75 | 157 | +0.25(+0.79%) |
Apr 11, 2016 | 31.93 | 31.93 | 31.09 | 31.50 | 208 | -0.75(-2.33%) |
Apr 08, 2016 | 31.75 | 32.25 | 31.09 | 32.25 | 768 | +1.25(+4.03%) |
Apr 07, 2016 | 30.50 | 31.00 | 30.50 | 31.00 | 640 | +0.75(+2.48%) |
Apr 06, 2016 | 31.00 | 31.00 | 30.25 | 30.25 | 37 | +0.25(+0.83%) |
Apr 05, 2016 | 29.50 | 31.00 | 29.50 | 30.00 | 1,497 | +0.50(+1.69%) |
Apr 04, 2016 | 26.00 | 30.00 | 25.50 | 29.50 | 263 | +1.00(+3.51%) |
Apr 01, 2016 | 29.82 | 30.75 | 28.50 | 28.50 | 453 | -0.75(-2.56%) |
Mar 31, 2016 | 27.00 | 30.75 | 27.00 | 29.25 | 517 | +0.25(+0.86%) |
Mar 30, 2016 | 26.68 | 30.50 | 26.68 | 29.00 | 275 | +0.00(+0.00%) |
Mar 29, 2016 | 28.41 | 30.50 | 28.41 | 29.00 | 1,114 | +1.00(+3.57%) |
Mar 28, 2016 | 30.00 | 30.00 | 27.50 | 28.00 | 829 | -0.75(-2.61%) |
Mar 24, 2016 | 30.00 | 28.75 | 28.75 | 28.75 | 796 | -0.85(-2.87%) |
Mar 23, 2016 | 29.75 | 29.75 | 29.50 | 29.60 | 427 | -0.15(-0.50%) |
Mar 22, 2016 | 29.77 | 30.00 | 29.25 | 29.75 | 325 | -0.25(-0.83%) |
Mar 21, 2016 | 30.75 | 31.25 | 29.75 | 30.00 | 478 | +0.25(+0.84%) |
Mar 18, 2016 | 31.25 | 31.25 | 29.75 | 29.75 | 404 | -1.00(-3.25%) |
Mar 17, 2016 | 31.50 | 31.50 | 29.75 | 30.75 | 227 | +1.02(+3.45%) |
Mar 16, 2016 | 29.25 | 30.00 | 29.25 | 29.73 | 111 | +0.23(+0.77%) |
Mar 15, 2016 | 29.00 | 31.23 | 29.00 | 29.50 | 516 | -0.21(-0.72%) |
Mar 14, 2016 | 31.25 | 31.25 | 29.25 | 29.71 | 284 | -0.30(-1.00%) |
Mar 11, 2016 | 30.21 | 32.00 | 29.50 | 30.01 | 799 | +0.13(+0.43%) |
Mar 10, 2016 | 30.48 | 30.48 | 28.75 | 29.89 | 168 | +0.59(+2.00%) |
Mar 09, 2016 | 30.95 | 30.95 | 29.30 | 29.30 | 1,328 | -0.70(-2.33%) |
Mar 08, 2016 | 29.75 | 30.93 | 29.00 | 30.00 | 839 | +0.25(+0.84%) |
Mar 07, 2016 | 31.50 | 31.50 | 29.75 | 29.75 | 701 | -0.50(-1.65%) |
Mar 04, 2016 | 31.04 | 32.75 | 29.75 | 30.25 | 1,435 | -0.75(-2.42%) |
Mar 03, 2016 | 33.25 | 34.25 | 31.00 | 31.00 | 581 | -2.48(-7.40%) |
Mar 02, 2016 | 34.50 | 34.50 | 32.25 | 33.48 | 112 | -0.52(-1.54%) |
Mar 01, 2016 | 33.25 | 34.00 | 31.50 | 34.00 | 87 | +0.50(+1.49%) |
Feb 29, 2016 | 32.75 | 34.00 | 32.25 | 33.50 | 104 | +0.50(+1.52%) |
Feb 26, 2016 | 30.25 | 34.00 | 30.25 | 33.00 | 91 | +1.25(+3.94%) |
Feb 25, 2016 | 31.75 | 34.50 | 31.25 | 31.75 | 632 | +0.00(+0.00%) |
Feb 24, 2016 | 31.50 | 33.17 | 30.75 | 31.75 | 168 | -0.50(-1.55%) |
Feb 23, 2016 | 34.00 | 34.00 | 32.25 | 32.25 | 127 | +0.00(+0.00%) |
Feb 22, 2016 | 33.00 | 33.25 | 32.25 | 32.25 | 198 | -0.25(-0.77%) |
Feb 19, 2016 | 32.27 | 33.65 | 32.27 | 32.50 | 96 | +0.15(+0.46%) |
Feb 18, 2016 | 32.50 | 32.50 | 30.27 | 32.35 | 302 | +0.10(+0.31%) |
Feb 17, 2016 | 36.25 | 36.25 | 30.75 | 32.25 | 672 | -0.25(-0.77%) |
Feb 16, 2016 | 32.25 | 32.50 | 32.25 | 32.50 | 62 | +1.00(+3.17%) |
Feb 12, 2016 | 34.25 | 31.50 | 31.50 | 31.50 | 260 | -0.75(-2.33%) |
Feb 11, 2016 | 34.30 | 34.30 | 32.25 | 32.25 | 681 | -0.69(-2.09%) |
Feb 10, 2016 | 36.25 | 36.25 | 32.75 | 32.94 | 112 | +0.19(+0.58%) |
Feb 09, 2016 | 35.00 | 37.75 | 32.75 | 32.75 | 2,181 | -3.25(-9.03%) |
Feb 08, 2016 | 37.25 | 41.75 | 36.00 | 36.00 | 2,620 | -2.50(-6.49%) |
Feb 05, 2016 | 35.26 | 42.00 | 33.88 | 38.50 | 5,324 | +3.00(+8.45%) |
Feb 04, 2016 | 37.00 | 37.00 | 35.50 | 35.50 | 88 | -0.50(-1.39%) |
Feb 03, 2016 | 35.25 | 37.00 | 33.50 | 36.00 | 758 | +2.00(+5.88%) |
Feb 02, 2016 | 34.50 | 37.25 | 32.75 | 34.00 | 1,355 | +0.00(+0.00%) |