Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.20 | 26.00 | 24.50 | 24.60 | 11,153 | -1.00(-3.91%) |
Apr 28, 2016 | 26.00 | 26.10 | 25.40 | 25.60 | 16,060 | -0.30(-1.16%) |
Apr 27, 2016 | 25.10 | 26.40 | 25.07 | 25.90 | 12,215 | +0.90(+3.60%) |
Apr 26, 2016 | 23.30 | 25.40 | 23.20 | 25.00 | 21,251 | +0.80(+3.31%) |
Apr 25, 2016 | 25.00 | 25.00 | 24.10 | 24.20 | 16,791 | -0.90(-3.59%) |
Apr 22, 2016 | 25.10 | 26.10 | 24.80 | 25.10 | 11,233 | -0.50(-1.95%) |
Apr 21, 2016 | 26.40 | 26.40 | 25.00 | 25.60 | 13,755 | -0.80(-3.03%) |
Apr 20, 2016 | 25.60 | 26.60 | 25.20 | 26.40 | 26,244 | +0.80(+3.12%) |
Apr 19, 2016 | 24.80 | 26.20 | 24.50 | 25.60 | 17,470 | +0.60(+2.40%) |
Apr 18, 2016 | 25.00 | 25.30 | 24.10 | 25.00 | 19,705 | -0.50(-1.96%) |
Apr 15, 2016 | 25.30 | 25.80 | 24.40 | 25.50 | 16,361 | +0.40(+1.59%) |
Apr 14, 2016 | 25.60 | 26.00 | 24.80 | 25.10 | 10,427 | -0.60(-2.33%) |
Apr 13, 2016 | 25.00 | 26.10 | 24.60 | 25.70 | 31,825 | +0.50(+1.98%) |
Apr 12, 2016 | 23.90 | 25.70 | 23.50 | 25.20 | 26,944 | +1.20(+5.00%) |
Apr 11, 2016 | 24.80 | 24.80 | 22.90 | 24.00 | 18,140 | +0.90(+3.90%) |
Apr 08, 2016 | 23.50 | 24.50 | 23.00 | 23.10 | 17,550 | -0.10(-0.43%) |
Apr 07, 2016 | 22.90 | 23.25 | 22.60 | 23.20 | 9,964 | +0.30(+1.31%) |
Apr 06, 2016 | 23.00 | 23.50 | 22.10 | 22.90 | 17,637 | +0.10(+0.44%) |
Apr 05, 2016 | 23.10 | 23.49 | 22.30 | 22.80 | 15,824 | -0.75(-3.18%) |
Apr 04, 2016 | 21.10 | 24.50 | 21.00 | 23.55 | 47,467 | +1.85(+8.53%) |
Apr 01, 2016 | 25.60 | 26.00 | 21.30 | 21.70 | 87,321 | -4.40(-16.86%) |
Mar 31, 2016 | 27.30 | 27.70 | 25.80 | 26.10 | 35,666 | -1.10(-4.04%) |
Mar 30, 2016 | 29.00 | 29.00 | 27.10 | 27.20 | 27,131 | -1.90(-6.53%) |
Mar 29, 2016 | 28.20 | 29.50 | 27.20 | 29.10 | 21,561 | +0.50(+1.75%) |
Mar 28, 2016 | 28.50 | 29.50 | 27.15 | 28.60 | 19,562 | +0.70(+2.51%) |
Mar 24, 2016 | 26.30 | 27.90 | 27.90 | 27.90 | 40,800 | +1.20(+4.49%) |
Mar 23, 2016 | 28.10 | 28.40 | 26.00 | 26.70 | 33,939 | -2.00(-6.97%) |
Mar 22, 2016 | 28.50 | 28.80 | 27.00 | 28.70 | 15,737 | -0.20(-0.69%) |
Mar 21, 2016 | 30.10 | 30.30 | 26.80 | 28.90 | 54,162 | -1.20(-3.99%) |
Mar 18, 2016 | 30.90 | 30.90 | 28.90 | 30.10 | 45,993 | +0.00(+0.00%) |
Mar 17, 2016 | 28.40 | 30.70 | 28.40 | 30.10 | 62,639 | +1.70(+5.99%) |
Mar 16, 2016 | 27.60 | 28.50 | 27.10 | 28.40 | 15,217 | +0.70(+2.53%) |
Mar 15, 2016 | 28.60 | 28.60 | 26.60 | 27.70 | 27,875 | -0.90(-3.15%) |
Mar 14, 2016 | 27.80 | 29.00 | 27.80 | 28.60 | 24,198 | +0.90(+3.25%) |
Mar 11, 2016 | 27.40 | 27.80 | 26.50 | 27.70 | 22,903 | +1.50(+5.73%) |
Mar 10, 2016 | 27.60 | 27.70 | 25.85 | 26.20 | 15,348 | -1.30(-4.73%) |
Mar 09, 2016 | 26.30 | 28.00 | 26.30 | 27.50 | 21,962 | +1.30(+4.96%) |
Mar 08, 2016 | 27.70 | 28.46 | 25.80 | 26.20 | 34,012 | -1.80(-6.43%) |
Mar 07, 2016 | 25.10 | 30.00 | 25.00 | 28.00 | 85,055 | +3.00(+12.00%) |
Mar 04, 2016 | 25.60 | 27.09 | 25.00 | 25.00 | 48,801 | -0.50(-1.96%) |
Mar 03, 2016 | 23.00 | 27.40 | 22.40 | 25.50 | 122,930 | +2.90(+12.83%) |
Mar 02, 2016 | 19.80 | 22.70 | 19.62 | 22.60 | 79,222 | +2.90(+14.72%) |
Mar 01, 2016 | 19.20 | 19.80 | 18.80 | 19.70 | 22,299 | +1.00(+5.35%) |
Feb 29, 2016 | 18.50 | 19.50 | 18.40 | 18.70 | 22,036 | +0.30(+1.63%) |
Feb 26, 2016 | 19.40 | 19.80 | 18.20 | 18.40 | 23,361 | -0.90(-4.66%) |
Feb 25, 2016 | 19.00 | 19.49 | 18.60 | 19.30 | 16,851 | +0.50(+2.66%) |
Feb 24, 2016 | 18.00 | 19.00 | 18.00 | 18.80 | 11,585 | +0.50(+2.73%) |
Feb 23, 2016 | 18.50 | 18.80 | 18.10 | 18.30 | 7,626 | -0.30(-1.61%) |
Feb 22, 2016 | 18.00 | 19.10 | 17.90 | 18.60 | 24,786 | +0.70(+3.91%) |
Feb 19, 2016 | 18.40 | 18.60 | 17.50 | 17.90 | 15,835 | -0.70(-3.76%) |
Feb 18, 2016 | 18.40 | 18.90 | 17.90 | 18.60 | 10,971 | +0.30(+1.64%) |
Feb 17, 2016 | 17.90 | 19.20 | 17.90 | 18.30 | 18,640 | +0.70(+3.98%) |
Feb 16, 2016 | 18.60 | 19.40 | 17.20 | 17.60 | 18,863 | -0.95(-5.12%) |
Feb 12, 2016 | 17.30 | 18.55 | 18.55 | 18.55 | 50,620 | +1.45(+8.48%) |
Feb 11, 2016 | 16.00 | 17.20 | 15.10 | 17.10 | 28,014 | +0.50(+3.01%) |
Feb 10, 2016 | 17.40 | 17.90 | 16.50 | 16.60 | 15,786 | -0.90(-5.14%) |
Feb 09, 2016 | 17.50 | 18.00 | 16.50 | 17.50 | 37,446 | -0.10(-0.57%) |
Feb 08, 2016 | 18.90 | 18.90 | 17.50 | 17.60 | 23,476 | -1.40(-7.37%) |
Feb 05, 2016 | 19.10 | 20.00 | 18.70 | 19.00 | 28,484 | -0.10(-0.52%) |
Feb 04, 2016 | 18.40 | 19.80 | 18.04 | 19.10 | 27,897 | +1.00(+5.52%) |
Feb 03, 2016 | 18.40 | 18.50 | 17.50 | 18.10 | 20,798 | +0.20(+1.12%) |
Feb 02, 2016 | 18.90 | 19.20 | 17.80 | 17.90 | 22,295 | -1.40(-7.25%) |