Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.64 | 27.26 | 26.32 | 26.95 | 569,123 | +0.49(+1.86%) |
Apr 28, 2016 | 27.00 | 27.29 | 26.22 | 26.46 | 475,276 | -1.08(-3.94%) |
Apr 27, 2016 | 27.11 | 27.80 | 26.80 | 27.55 | 448,215 | +0.89(+3.35%) |
Apr 26, 2016 | 26.27 | 27.34 | 26.27 | 26.65 | 759,409 | -0.09(-0.33%) |
Apr 25, 2016 | 27.17 | 27.22 | 26.38 | 26.74 | 403,748 | -0.51(-1.89%) |
Apr 22, 2016 | 27.12 | 27.77 | 26.92 | 27.26 | 492,215 | +0.13(+0.46%) |
Apr 21, 2016 | 27.49 | 27.95 | 26.90 | 27.13 | 691,691 | -0.17(-0.64%) |
Apr 20, 2016 | 26.56 | 27.51 | 26.39 | 27.31 | 1,296,503 | +0.50(+1.86%) |
Apr 19, 2016 | 25.92 | 26.96 | 25.54 | 26.81 | 730,253 | +1.15(+4.48%) |
Apr 18, 2016 | 24.08 | 25.90 | 23.77 | 25.66 | 471,925 | +1.07(+4.36%) |
Apr 15, 2016 | 25.22 | 25.53 | 24.59 | 24.59 | 573,290 | -0.76(-3.00%) |
Apr 14, 2016 | 24.28 | 25.42 | 24.26 | 25.35 | 461,053 | +0.63(+2.54%) |
Apr 13, 2016 | 24.47 | 24.98 | 24.27 | 24.72 | 391,243 | +0.20(+0.80%) |
Apr 12, 2016 | 23.77 | 24.74 | 23.76 | 24.52 | 514,523 | +0.75(+3.18%) |
Apr 11, 2016 | 24.12 | 24.76 | 23.65 | 23.77 | 814,436 | -0.15(-0.62%) |
Apr 08, 2016 | 23.91 | 24.61 | 23.53 | 23.91 | 600,573 | +0.84(+3.63%) |
Apr 07, 2016 | 22.84 | 23.31 | 22.70 | 23.08 | 648,304 | +0.15(+0.67%) |
Apr 06, 2016 | 22.08 | 23.07 | 22.08 | 22.92 | 615,924 | +0.91(+4.15%) |
Apr 05, 2016 | 21.82 | 22.30 | 21.73 | 22.01 | 715,258 | -0.14(-0.64%) |
Apr 04, 2016 | 22.90 | 23.27 | 22.02 | 22.15 | 1,088,581 | -0.78(-3.39%) |
Apr 01, 2016 | 23.29 | 23.42 | 22.65 | 22.93 | 753,045 | -0.81(-3.43%) |
Mar 31, 2016 | 23.02 | 23.82 | 23.02 | 23.74 | 702,446 | +0.52(+2.24%) |
Mar 30, 2016 | 22.54 | 23.38 | 22.54 | 23.22 | 1,101,375 | +0.97(+4.38%) |
Mar 29, 2016 | 21.41 | 22.37 | 21.12 | 22.25 | 760,400 | +0.44(+2.03%) |
Mar 28, 2016 | 22.19 | 22.19 | 21.46 | 21.81 | 725,302 | -0.31(-1.41%) |
Mar 24, 2016 | 21.38 | 22.12 | 22.12 | 22.12 | 1,032,388 | +0.27(+1.23%) |
Mar 23, 2016 | 22.87 | 23.08 | 21.77 | 21.85 | 787,443 | -1.30(-5.60%) |
Mar 22, 2016 | 22.82 | 23.45 | 22.81 | 23.15 | 879,515 | +0.07(+0.28%) |
Mar 21, 2016 | 23.73 | 24.02 | 22.88 | 23.08 | 1,037,900 | -0.48(-2.04%) |
Mar 18, 2016 | 24.18 | 25.11 | 23.43 | 23.56 | 2,535,106 | -0.34(-1.44%) |
Mar 17, 2016 | 22.97 | 24.06 | 22.49 | 23.91 | 1,449,742 | +1.13(+4.95%) |
Mar 16, 2016 | 21.90 | 22.94 | 21.88 | 22.78 | 1,648,420 | +0.89(+4.07%) |
Mar 15, 2016 | 22.28 | 22.45 | 21.64 | 21.89 | 837,378 | -0.56(-2.51%) |
Mar 14, 2016 | 22.55 | 22.83 | 22.08 | 22.45 | 1,296,778 | -0.38(-1.65%) |
Mar 11, 2016 | 22.80 | 22.98 | 22.43 | 22.83 | 1,340,965 | +0.45(+2.03%) |
Mar 10, 2016 | 22.93 | 22.99 | 22.20 | 22.38 | 1,688,091 | -0.87(-3.74%) |
Mar 09, 2016 | 23.64 | 24.10 | 22.61 | 23.25 | 911,143 | +0.07(+0.28%) |
Mar 08, 2016 | 24.01 | 24.43 | 23.11 | 23.18 | 1,589,130 | -0.89(-3.68%) |
Mar 07, 2016 | 22.75 | 24.13 | 22.67 | 24.07 | 1,480,147 | +1.36(+5.97%) |
Mar 04, 2016 | 23.50 | 23.50 | 22.16 | 22.71 | 1,384,279 | -0.38(-1.66%) |
Mar 03, 2016 | 22.59 | 23.72 | 22.59 | 23.09 | 1,315,822 | +0.36(+1.59%) |
Mar 02, 2016 | 21.46 | 23.20 | 21.44 | 22.73 | 1,377,524 | +1.03(+4.74%) |
Mar 01, 2016 | 21.33 | 21.81 | 20.61 | 21.70 | 1,907,969 | +0.26(+1.20%) |
Feb 29, 2016 | 20.83 | 21.51 | 20.36 | 21.45 | 1,709,437 | +0.75(+3.62%) |
Feb 26, 2016 | 20.51 | 21.24 | 20.12 | 20.70 | 2,494,536 | +0.45(+2.21%) |
Feb 25, 2016 | 18.06 | 21.27 | 18.06 | 20.25 | 2,974,969 | +2.25(+12.49%) |
Feb 24, 2016 | 17.68 | 18.50 | 17.38 | 18.00 | 1,628,305 | +0.19(+1.04%) |
Feb 23, 2016 | 17.92 | 17.92 | 17.47 | 17.82 | 1,105,728 | -0.16(-0.91%) |
Feb 22, 2016 | 17.20 | 18.10 | 17.19 | 17.98 | 1,306,959 | +1.07(+6.31%) |
Feb 19, 2016 | 17.53 | 17.80 | 16.06 | 16.91 | 2,929,011 | -1.08(-5.99%) |
Feb 18, 2016 | 18.00 | 18.21 | 17.45 | 17.99 | 2,414,527 | +0.38(+2.17%) |
Feb 17, 2016 | 17.19 | 18.00 | 16.85 | 17.61 | 2,074,023 | +0.85(+5.09%) |
Feb 16, 2016 | 16.70 | 16.94 | 16.16 | 16.75 | 3,050,450 | +0.75(+4.72%) |
Feb 12, 2016 | 15.03 | 16.00 | 16.00 | 16.00 | 1,329,106 | +1.43(+9.80%) |
Feb 11, 2016 | 14.57 | 15.53 | 13.89 | 14.57 | 2,891,800 | -0.56(-3.72%) |
Feb 10, 2016 | 14.47 | 15.57 | 14.05 | 15.14 | 1,554,838 | +0.52(+3.56%) |
Feb 09, 2016 | 14.65 | 14.89 | 14.01 | 14.62 | 2,177,193 | -0.39(-2.59%) |
Feb 08, 2016 | 16.95 | 16.96 | 14.98 | 15.00 | 1,662,017 | -2.42(-13.90%) |
Feb 05, 2016 | 16.93 | 17.79 | 16.67 | 17.43 | 859,865 | +0.14(+0.82%) |
Feb 04, 2016 | 16.85 | 17.48 | 16.67 | 17.28 | 1,151,150 | +0.48(+2.83%) |
Feb 03, 2016 | 16.77 | 17.16 | 15.98 | 16.81 | 1,166,277 | +0.24(+1.42%) |
Feb 02, 2016 | 16.60 | 17.29 | 16.03 | 16.57 | 1,189,409 | -0.19(-1.14%) |