Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.06 | 28.15 | 25.51 | 26.55 | 1,009,906 | -1.03(-3.73%) |
Apr 28, 2016 | 27.78 | 28.88 | 27.30 | 27.58 | 703,208 | -0.55(-1.96%) |
Apr 27, 2016 | 27.70 | 28.76 | 27.41 | 28.13 | 806,936 | +0.27(+0.97%) |
Apr 26, 2016 | 27.81 | 28.25 | 26.25 | 27.86 | 689,658 | +0.23(+0.83%) |
Apr 25, 2016 | 28.62 | 28.88 | 27.57 | 27.63 | 575,378 | -1.24(-4.30%) |
Apr 22, 2016 | 28.52 | 29.09 | 27.18 | 28.87 | 992,251 | +0.68(+2.41%) |
Apr 21, 2016 | 28.00 | 29.09 | 27.79 | 28.19 | 957,676 | +0.46(+1.66%) |
Apr 20, 2016 | 27.94 | 28.90 | 27.36 | 27.73 | 786,677 | +0.23(+0.84%) |
Apr 19, 2016 | 27.93 | 28.29 | 26.92 | 27.50 | 921,935 | -0.50(-1.79%) |
Apr 18, 2016 | 27.83 | 28.99 | 27.75 | 28.00 | 783,982 | +0.11(+0.39%) |
Apr 15, 2016 | 27.76 | 28.36 | 27.01 | 27.89 | 1,202,584 | +0.02(+0.07%) |
Apr 14, 2016 | 26.07 | 28.14 | 25.91 | 27.87 | 1,161,870 | +1.87(+7.19%) |
Apr 13, 2016 | 24.72 | 26.23 | 24.52 | 26.00 | 734,285 | +1.49(+6.08%) |
Apr 12, 2016 | 24.72 | 24.96 | 23.61 | 24.51 | 932,685 | -0.27(-1.09%) |
Apr 11, 2016 | 25.30 | 25.77 | 24.02 | 24.78 | 843,476 | -0.33(-1.31%) |
Apr 08, 2016 | 27.32 | 27.49 | 24.32 | 25.11 | 1,362,142 | -1.84(-6.83%) |
Apr 07, 2016 | 25.60 | 27.27 | 25.41 | 26.95 | 5,736,477 | +1.03(+3.97%) |
Apr 06, 2016 | 24.35 | 25.98 | 24.24 | 25.92 | 794,050 | +1.71(+7.06%) |
Apr 05, 2016 | 24.46 | 25.10 | 23.83 | 24.21 | 791,391 | -0.50(-2.02%) |
Apr 04, 2016 | 25.88 | 26.30 | 24.64 | 24.71 | 608,697 | -1.07(-4.15%) |
Apr 01, 2016 | 24.36 | 26.34 | 23.71 | 25.78 | 1,213,238 | +1.29(+5.27%) |
Mar 31, 2016 | 23.50 | 24.83 | 23.09 | 24.49 | 1,133,437 | +1.13(+4.84%) |
Mar 30, 2016 | 24.50 | 25.10 | 22.76 | 23.36 | 1,611,899 | -1.15(-4.69%) |
Mar 29, 2016 | 26.10 | 26.19 | 23.76 | 24.51 | 3,084,208 | -1.19(-4.63%) |
Mar 28, 2016 | 22.10 | 27.79 | 21.75 | 25.70 | 14,941,415 | +8.52(+49.59%) |
Mar 24, 2016 | 17.55 | 17.98 | 16.71 | 17.18 | 534,800 | -0.50(-2.83%) |
Mar 23, 2016 | 18.39 | 18.90 | 17.42 | 17.68 | 564,833 | -0.76(-4.12%) |
Mar 22, 2016 | 17.80 | 18.52 | 17.76 | 18.44 | 623,454 | +0.63(+3.54%) |
Mar 21, 2016 | 18.48 | 18.55 | 17.40 | 17.81 | 589,940 | -0.88(-4.71%) |
Mar 18, 2016 | 17.23 | 19.11 | 16.74 | 18.69 | 922,072 | +1.61(+9.43%) |
Mar 17, 2016 | 17.51 | 17.76 | 15.82 | 17.08 | 866,599 | -0.57(-3.23%) |
Mar 16, 2016 | 18.24 | 18.76 | 17.18 | 17.65 | 749,767 | -0.76(-4.13%) |
Mar 15, 2016 | 19.64 | 20.08 | 18.24 | 18.41 | 485,134 | -1.43(-7.21%) |
Mar 14, 2016 | 20.24 | 20.44 | 19.56 | 19.84 | 493,134 | -0.37(-1.83%) |
Mar 11, 2016 | 19.22 | 20.31 | 18.94 | 20.21 | 619,134 | +1.18(+6.20%) |
Mar 10, 2016 | 19.06 | 19.60 | 18.34 | 19.03 | 629,922 | +0.21(+1.12%) |
Mar 09, 2016 | 19.45 | 19.70 | 18.31 | 18.82 | 491,068 | -0.56(-2.89%) |
Mar 08, 2016 | 21.01 | 21.33 | 19.28 | 19.38 | 362,247 | -1.61(-7.67%) |
Mar 07, 2016 | 19.70 | 21.50 | 19.57 | 20.99 | 449,442 | +1.06(+5.32%) |
Mar 04, 2016 | 19.94 | 20.74 | 19.68 | 19.93 | 485,155 | -0.24(-1.19%) |
Mar 03, 2016 | 21.39 | 21.68 | 19.98 | 20.17 | 484,549 | -1.14(-5.35%) |
Mar 02, 2016 | 20.31 | 21.36 | 19.55 | 21.31 | 720,206 | +0.78(+3.80%) |
Mar 01, 2016 | 19.19 | 20.54 | 18.72 | 20.53 | 585,516 | +1.54(+8.11%) |
Feb 29, 2016 | 19.73 | 20.56 | 18.84 | 18.99 | 688,743 | -0.50(-2.57%) |
Feb 26, 2016 | 19.14 | 19.82 | 18.74 | 19.49 | 519,714 | +0.70(+3.73%) |
Feb 25, 2016 | 19.11 | 20.31 | 18.45 | 18.79 | 490,068 | -0.38(-1.98%) |
Feb 24, 2016 | 18.72 | 19.92 | 17.50 | 19.17 | 941,920 | -0.12(-0.62%) |
Feb 23, 2016 | 20.82 | 21.06 | 19.14 | 19.29 | 757,145 | -1.94(-9.14%) |
Feb 22, 2016 | 21.61 | 22.24 | 21.18 | 21.23 | 478,019 | -0.13(-0.61%) |
Feb 19, 2016 | 21.27 | 21.81 | 20.52 | 21.36 | 461,910 | +0.13(+0.61%) |
Feb 18, 2016 | 21.75 | 21.91 | 21.06 | 21.23 | 477,804 | -0.44(-2.03%) |
Feb 17, 2016 | 22.56 | 23.75 | 21.30 | 21.67 | 983,571 | -0.79(-3.52%) |
Feb 16, 2016 | 21.44 | 22.59 | 21.01 | 22.46 | 1,235,279 | +1.13(+5.30%) |
Feb 12, 2016 | 20.50 | 21.33 | 21.33 | 21.33 | 1,185,300 | +1.01(+4.97%) |
Feb 11, 2016 | 19.94 | 20.75 | 19.81 | 20.32 | 835,356 | -0.13(-0.64%) |
Feb 10, 2016 | 20.70 | 21.35 | 20.31 | 20.45 | 425,174 | -0.02(-0.10%) |
Feb 09, 2016 | 19.70 | 21.37 | 19.05 | 20.47 | 620,346 | +0.42(+2.09%) |
Feb 08, 2016 | 21.80 | 21.80 | 19.80 | 20.05 | 844,337 | -2.09(-9.44%) |
Feb 05, 2016 | 24.00 | 25.27 | 21.41 | 22.14 | 815,463 | -1.95(-8.09%) |
Feb 04, 2016 | 23.95 | 25.61 | 23.57 | 24.09 | 545,374 | -0.02(-0.08%) |
Feb 03, 2016 | 25.20 | 25.46 | 22.65 | 24.11 | 873,079 | -1.01(-4.02%) |
Feb 02, 2016 | 25.00 | 25.69 | 24.45 | 25.12 | 777,719 | -0.27(-1.06%) |