Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.12 | 23.23 | 22.22 | 22.66 | 1,048,272 | -0.40(-1.73%) |
Apr 28, 2016 | 23.57 | 23.88 | 22.95 | 23.06 | 1,317,793 | -0.40(-1.71%) |
Apr 27, 2016 | 22.53 | 23.55 | 22.51 | 23.46 | 1,926,360 | +1.12(+5.01%) |
Apr 26, 2016 | 21.92 | 22.36 | 21.83 | 22.34 | 564,098 | +0.49(+2.24%) |
Apr 25, 2016 | 22.32 | 22.46 | 21.62 | 21.85 | 752,505 | -0.62(-2.76%) |
Apr 22, 2016 | 22.12 | 22.54 | 22.07 | 22.47 | 431,385 | +0.35(+1.58%) |
Apr 21, 2016 | 22.24 | 22.52 | 22.01 | 22.12 | 582,681 | -0.06(-0.27%) |
Apr 20, 2016 | 21.87 | 22.25 | 21.79 | 22.18 | 611,036 | +0.27(+1.23%) |
Apr 19, 2016 | 21.57 | 22.00 | 21.48 | 21.91 | 766,223 | +0.52(+2.43%) |
Apr 18, 2016 | 20.72 | 21.47 | 20.56 | 21.39 | 571,373 | +0.32(+1.52%) |
Apr 15, 2016 | 20.96 | 21.10 | 20.55 | 21.07 | 753,557 | -0.03(-0.14%) |
Apr 14, 2016 | 21.56 | 21.56 | 20.89 | 21.10 | 852,522 | -0.40(-1.86%) |
Apr 13, 2016 | 21.12 | 21.53 | 21.00 | 21.50 | 763,969 | +0.44(+2.09%) |
Apr 12, 2016 | 20.09 | 21.30 | 20.09 | 21.06 | 644,830 | +1.03(+5.14%) |
Apr 11, 2016 | 20.66 | 20.70 | 19.99 | 20.03 | 901,274 | -0.52(-2.53%) |
Apr 08, 2016 | 20.28 | 20.90 | 20.17 | 20.55 | 1,178,658 | +0.76(+3.84%) |
Apr 07, 2016 | 19.50 | 20.27 | 19.32 | 19.79 | 1,863,553 | -0.07(-0.35%) |
Apr 06, 2016 | 19.62 | 19.90 | 19.13 | 19.86 | 839,773 | +0.34(+1.74%) |
Apr 05, 2016 | 19.38 | 19.77 | 19.21 | 19.52 | 503,094 | -0.06(-0.31%) |
Apr 04, 2016 | 20.22 | 20.34 | 19.55 | 19.58 | 468,713 | -0.67(-3.31%) |
Apr 01, 2016 | 19.85 | 20.30 | 19.65 | 20.25 | 538,817 | +0.01(+0.05%) |
Mar 31, 2016 | 20.22 | 20.41 | 20.15 | 20.24 | 624,721 | +0.07(+0.35%) |
Mar 30, 2016 | 20.40 | 20.57 | 19.96 | 20.17 | 434,623 | +0.00(+0.00%) |
Mar 29, 2016 | 19.65 | 20.18 | 19.33 | 20.17 | 661,645 | +0.31(+1.56%) |
Mar 28, 2016 | 20.40 | 20.51 | 19.59 | 19.86 | 747,559 | -0.42(-2.07%) |
Mar 24, 2016 | 20.07 | 20.28 | 20.28 | 20.28 | 512,000 | +0.05(+0.25%) |
Mar 23, 2016 | 20.46 | 20.68 | 20.21 | 20.23 | 807,195 | -0.53(-2.55%) |
Mar 22, 2016 | 19.86 | 20.85 | 19.86 | 20.76 | 962,792 | +0.65(+3.23%) |
Mar 21, 2016 | 20.00 | 20.21 | 19.81 | 20.11 | 663,694 | +0.24(+1.21%) |
Mar 18, 2016 | 20.09 | 20.44 | 19.77 | 19.87 | 1,230,464 | +0.10(+0.51%) |
Mar 17, 2016 | 19.24 | 19.97 | 19.02 | 19.77 | 711,109 | +0.68(+3.56%) |
Mar 16, 2016 | 18.67 | 19.23 | 18.64 | 19.09 | 663,443 | +0.42(+2.25%) |
Mar 15, 2016 | 18.73 | 18.90 | 18.54 | 18.67 | 671,310 | -0.44(-2.30%) |
Mar 14, 2016 | 19.09 | 19.46 | 18.91 | 19.11 | 834,587 | -0.32(-1.65%) |
Mar 11, 2016 | 18.85 | 19.46 | 18.76 | 19.43 | 1,097,300 | +0.88(+4.74%) |
Mar 10, 2016 | 18.67 | 18.79 | 17.92 | 18.55 | 961,077 | -0.13(-0.70%) |
Mar 09, 2016 | 18.53 | 18.74 | 18.23 | 18.68 | 924,663 | +0.38(+2.08%) |
Mar 08, 2016 | 18.65 | 19.05 | 18.26 | 18.30 | 1,571,370 | -0.62(-3.28%) |
Mar 07, 2016 | 18.41 | 19.12 | 18.32 | 18.92 | 1,043,247 | +0.42(+2.27%) |
Mar 04, 2016 | 18.58 | 18.78 | 17.94 | 18.50 | 1,181,376 | +0.08(+0.43%) |
Mar 03, 2016 | 17.86 | 18.55 | 17.86 | 18.42 | 1,247,371 | +0.51(+2.85%) |
Mar 02, 2016 | 17.88 | 18.09 | 17.69 | 17.91 | 1,659,957 | +0.03(+0.17%) |
Mar 01, 2016 | 17.11 | 17.93 | 16.95 | 17.88 | 1,658,440 | +0.90(+5.30%) |
Feb 29, 2016 | 16.42 | 17.14 | 16.25 | 16.98 | 2,194,832 | +0.75(+4.62%) |
Feb 26, 2016 | 16.00 | 17.38 | 15.85 | 16.23 | 3,267,918 | +1.71(+11.78%) |
Feb 25, 2016 | 14.27 | 14.78 | 13.96 | 14.52 | 1,223,621 | +0.30(+2.11%) |
Feb 24, 2016 | 13.90 | 14.24 | 13.56 | 14.22 | 874,522 | -0.04(-0.28%) |
Feb 23, 2016 | 14.66 | 14.78 | 14.21 | 14.26 | 623,865 | -0.54(-3.65%) |
Feb 22, 2016 | 14.71 | 15.15 | 14.49 | 14.80 | 963,117 | +0.41(+2.85%) |
Feb 19, 2016 | 14.34 | 14.57 | 14.11 | 14.39 | 605,993 | -0.12(-0.83%) |
Feb 18, 2016 | 14.90 | 14.98 | 14.37 | 14.51 | 791,466 | -0.24(-1.63%) |
Feb 17, 2016 | 14.07 | 14.92 | 14.06 | 14.75 | 1,018,439 | +0.90(+6.50%) |
Feb 16, 2016 | 13.57 | 13.99 | 13.34 | 13.85 | 807,279 | +0.59(+4.45%) |
Feb 12, 2016 | 12.97 | 13.26 | 13.26 | 13.26 | 742,400 | +0.51(+4.00%) |
Feb 11, 2016 | 12.65 | 13.05 | 12.44 | 12.75 | 1,036,703 | -0.17(-1.32%) |
Feb 10, 2016 | 13.08 | 13.36 | 12.78 | 12.92 | 922,717 | -0.18(-1.37%) |
Feb 09, 2016 | 13.00 | 13.42 | 12.77 | 13.10 | 1,037,993 | -0.27(-2.02%) |
Feb 08, 2016 | 14.62 | 14.62 | 12.95 | 13.37 | 1,169,566 | -1.52(-10.21%) |
Feb 05, 2016 | 14.99 | 15.41 | 14.83 | 14.89 | 625,769 | -0.21(-1.39%) |
Feb 04, 2016 | 14.70 | 16.11 | 14.70 | 15.10 | 1,055,676 | +0.52(+3.57%) |
Feb 03, 2016 | 15.04 | 15.24 | 14.14 | 14.58 | 797,473 | -0.27(-1.82%) |
Feb 02, 2016 | 14.99 | 15.10 | 14.62 | 14.85 | 1,159,299 | -0.55(-3.57%) |