Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.57 | 25.92 | 23.36 | 24.96 | 523 | +1.28(+5.41%) |
Apr 28, 2016 | 24.64 | 24.88 | 23.14 | 23.68 | 2,795 | -0.32(-1.33%) |
Apr 27, 2016 | 24.18 | 24.32 | 23.36 | 24.00 | 540 | -0.61(-2.47%) |
Apr 26, 2016 | 26.24 | 26.24 | 24.32 | 24.61 | 406 | -0.99(-3.88%) |
Apr 25, 2016 | 26.11 | 26.11 | 25.54 | 25.60 | 125 | -0.64(-2.44%) |
Apr 22, 2016 | 27.49 | 27.84 | 26.24 | 26.24 | 82 | -0.96(-3.53%) |
Apr 21, 2016 | 27.04 | 27.90 | 25.92 | 27.20 | 1,062 | +0.32(+1.19%) |
Apr 20, 2016 | 26.14 | 27.04 | 25.28 | 26.88 | 553 | +0.00(+0.00%) |
Apr 19, 2016 | 26.24 | 27.01 | 25.28 | 26.88 | 800 | +2.24(+9.08%) |
Apr 18, 2016 | 24.00 | 25.92 | 24.00 | 24.64 | 159 | -0.16(-0.66%) |
Apr 15, 2016 | 24.29 | 26.56 | 19.94 | 24.81 | 7,246 | +1.13(+4.76%) |
Apr 14, 2016 | 22.72 | 25.28 | 22.72 | 23.68 | 350 | +1.28(+5.71%) |
Apr 13, 2016 | 22.40 | 22.72 | 21.12 | 22.40 | 4,882 | +0.64(+2.93%) |
Apr 12, 2016 | 24.00 | 24.00 | 21.47 | 21.76 | 290 | -2.72(-11.10%) |
Apr 11, 2016 | 22.40 | 25.99 | 22.24 | 24.48 | 3,184 | +2.73(+12.53%) |
Apr 08, 2016 | 20.79 | 21.75 | 20.18 | 21.75 | 378 | +0.96(+4.63%) |
Apr 07, 2016 | 19.84 | 20.79 | 19.84 | 20.79 | 409 | -0.01(-0.05%) |
Apr 06, 2016 | 20.48 | 21.12 | 19.20 | 20.80 | 2,285 | -0.32(-1.52%) |
Apr 05, 2016 | 21.81 | 21.81 | 20.48 | 21.12 | 1,158 | -0.96(-4.35%) |
Apr 04, 2016 | 20.80 | 22.46 | 20.80 | 22.08 | 291 | +0.00(+0.00%) |
Apr 01, 2016 | 22.40 | 22.40 | 19.68 | 22.08 | 6,230 | -0.97(-4.19%) |
Mar 31, 2016 | 22.74 | 23.06 | 22.72 | 23.05 | 274 | -0.63(-2.68%) |
Mar 30, 2016 | 22.25 | 24.00 | 22.25 | 23.68 | 542 | +1.64(+7.45%) |
Mar 29, 2016 | 23.28 | 23.52 | 22.04 | 22.04 | 377 | -1.08(-4.68%) |
Mar 28, 2016 | 24.00 | 24.00 | 22.40 | 23.12 | 295 | -1.20(-4.93%) |
Mar 24, 2016 | 24.64 | 24.32 | 24.32 | 24.32 | 268 | +1.28(+5.57%) |
Mar 23, 2016 | 26.24 | 26.24 | 20.80 | 23.04 | 4,908 | -2.84(-10.96%) |
Mar 22, 2016 | 25.60 | 25.92 | 24.00 | 25.87 | 131 | -0.04(-0.16%) |
Mar 21, 2016 | 24.33 | 25.91 | 23.97 | 25.91 | 218 | +1.02(+4.11%) |
Mar 18, 2016 | 24.64 | 26.56 | 24.64 | 24.89 | 104 | -0.71(-2.77%) |
Mar 17, 2016 | 25.58 | 25.92 | 24.00 | 25.60 | 294 | -0.07(-0.26%) |
Mar 16, 2016 | 26.88 | 27.14 | 24.32 | 25.67 | 1,219 | -0.89(-3.36%) |
Mar 15, 2016 | 25.12 | 26.56 | 25.05 | 26.56 | 659 | +1.74(+7.01%) |
Mar 14, 2016 | 25.65 | 26.24 | 24.33 | 24.82 | 200 | -0.83(-3.23%) |
Mar 11, 2016 | 25.12 | 26.88 | 24.16 | 25.65 | 1,012 | +0.05(+0.20%) |
Mar 10, 2016 | 26.24 | 27.14 | 24.64 | 25.60 | 629 | -0.00(-0.01%) |
Mar 09, 2016 | 27.84 | 28.48 | 24.96 | 25.60 | 1,685 | -2.24(-8.05%) |
Mar 08, 2016 | 29.12 | 30.40 | 27.84 | 27.84 | 1,654 | -0.02(-0.06%) |
Mar 07, 2016 | 28.14 | 28.48 | 27.84 | 27.86 | 685 | +0.22(+0.79%) |
Mar 04, 2016 | 24.32 | 28.50 | 24.32 | 27.64 | 1,626 | +2.50(+9.93%) |
Mar 03, 2016 | 24.48 | 25.92 | 24.00 | 25.14 | 942 | -0.30(-1.17%) |
Mar 02, 2016 | 24.96 | 25.44 | 24.00 | 25.44 | 1,481 | +0.17(+0.67%) |
Mar 01, 2016 | 24.70 | 25.28 | 24.64 | 25.27 | 502 | +0.15(+0.60%) |
Feb 29, 2016 | 24.64 | 25.92 | 24.32 | 25.12 | 1,209 | -0.16(-0.63%) |
Feb 26, 2016 | 25.60 | 25.92 | 24.64 | 25.28 | 2,507 | +0.64(+2.60%) |
Feb 25, 2016 | 24.64 | 24.99 | 24.64 | 24.64 | 106 | -0.64(-2.53%) |
Feb 24, 2016 | 25.60 | 25.60 | 24.00 | 25.28 | 401 | +0.32(+1.28%) |
Feb 23, 2016 | 23.68 | 25.44 | 23.36 | 24.96 | 1,220 | +1.60(+6.85%) |
Feb 22, 2016 | 24.96 | 24.96 | 23.36 | 23.36 | 1,163 | -1.60(-6.41%) |
Feb 19, 2016 | 25.28 | 26.24 | 24.32 | 24.96 | 1,372 | -1.28(-4.88%) |
Feb 18, 2016 | 25.28 | 26.24 | 22.72 | 26.24 | 1,730 | +0.00(+0.00%) |
Feb 17, 2016 | 25.79 | 26.24 | 25.47 | 26.24 | 981 | +0.64(+2.50%) |
Feb 16, 2016 | 26.53 | 26.53 | 25.28 | 25.60 | 380 | -0.32(-1.23%) |
Feb 12, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 81 | +0.32(+1.25%) |
Feb 11, 2016 | 26.47 | 26.88 | 25.30 | 25.60 | 597 | -0.51(-1.96%) |
Feb 10, 2016 | 24.64 | 26.24 | 23.36 | 26.11 | 1,053 | +1.15(+4.62%) |
Feb 09, 2016 | 24.00 | 24.96 | 23.04 | 24.96 | 1,610 | +0.96(+4.00%) |
Feb 08, 2016 | 25.54 | 25.54 | 22.98 | 24.00 | 905 | -1.54(-6.03%) |
Feb 05, 2016 | 24.64 | 25.98 | 24.32 | 25.54 | 518 | +0.90(+3.65%) |
Feb 04, 2016 | 24.39 | 24.64 | 24.00 | 24.64 | 150 | +0.00(+0.00%) |
Feb 03, 2016 | 23.74 | 24.96 | 23.36 | 24.64 | 509 | +0.80(+3.34%) |
Feb 02, 2016 | 24.64 | 25.28 | 22.08 | 23.84 | 3,171 | -2.08(-8.01%) |