Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.41 | 20.50 | 18.67 | 18.69 | 1,434,565 | -1.80(-8.78%) |
Apr 28, 2016 | 20.76 | 20.97 | 20.40 | 20.49 | 431,338 | -0.34(-1.63%) |
Apr 27, 2016 | 21.17 | 21.38 | 20.77 | 20.83 | 573,578 | -0.47(-2.21%) |
Apr 26, 2016 | 21.25 | 21.39 | 21.09 | 21.30 | 646,790 | +0.11(+0.52%) |
Apr 25, 2016 | 21.00 | 21.29 | 20.93 | 21.19 | 806,206 | +0.17(+0.81%) |
Apr 22, 2016 | 20.91 | 21.71 | 20.54 | 21.02 | 1,390,596 | +0.10(+0.48%) |
Apr 21, 2016 | 20.08 | 21.46 | 19.72 | 20.92 | 3,777,418 | -6.18(-22.80%) |
Apr 20, 2016 | 27.37 | 27.40 | 26.73 | 27.10 | 351,841 | -0.25(-0.91%) |
Apr 19, 2016 | 27.40 | 27.51 | 26.97 | 27.35 | 258,651 | +0.17(+0.63%) |
Apr 18, 2016 | 26.78 | 27.57 | 26.63 | 27.18 | 292,074 | +0.28(+1.04%) |
Apr 15, 2016 | 26.89 | 27.00 | 26.66 | 26.90 | 181,635 | -0.04(-0.15%) |
Apr 14, 2016 | 26.89 | 26.96 | 26.43 | 26.94 | 172,734 | +0.11(+0.41%) |
Apr 13, 2016 | 26.02 | 26.83 | 26.00 | 26.83 | 277,689 | +1.08(+4.19%) |
Apr 12, 2016 | 25.38 | 26.01 | 25.37 | 25.75 | 225,771 | +0.37(+1.46%) |
Apr 11, 2016 | 26.02 | 26.31 | 25.38 | 25.38 | 163,390 | -0.45(-1.74%) |
Apr 08, 2016 | 25.45 | 26.04 | 25.45 | 25.83 | 128,440 | +0.62(+2.46%) |
Apr 07, 2016 | 25.48 | 25.68 | 25.05 | 25.21 | 259,843 | -0.49(-1.91%) |
Apr 06, 2016 | 25.57 | 25.78 | 25.31 | 25.70 | 113,352 | +0.18(+0.71%) |
Apr 05, 2016 | 25.65 | 26.06 | 25.35 | 25.52 | 128,948 | -0.42(-1.62%) |
Apr 04, 2016 | 26.36 | 26.67 | 25.78 | 25.94 | 267,914 | -0.42(-1.59%) |
Apr 01, 2016 | 25.85 | 26.43 | 25.85 | 26.36 | 184,979 | +0.21(+0.80%) |
Mar 31, 2016 | 25.79 | 26.38 | 25.79 | 26.15 | 158,627 | +0.32(+1.24%) |
Mar 30, 2016 | 25.84 | 26.41 | 25.71 | 25.83 | 228,827 | +0.19(+0.74%) |
Mar 29, 2016 | 24.25 | 25.81 | 24.25 | 25.64 | 297,709 | +1.39(+5.73%) |
Mar 28, 2016 | 24.53 | 24.54 | 23.97 | 24.25 | 123,809 | -0.15(-0.61%) |
Mar 24, 2016 | 23.92 | 24.40 | 24.40 | 24.40 | 206,100 | +0.36(+1.50%) |
Mar 23, 2016 | 24.55 | 24.63 | 24.04 | 24.04 | 200,844 | -0.57(-2.32%) |
Mar 22, 2016 | 24.88 | 25.11 | 24.54 | 24.61 | 220,827 | -0.48(-1.91%) |
Mar 21, 2016 | 24.71 | 25.18 | 24.69 | 25.09 | 236,334 | +0.41(+1.66%) |
Mar 18, 2016 | 24.83 | 25.24 | 24.56 | 24.68 | 481,762 | +0.01(+0.04%) |
Mar 17, 2016 | 23.96 | 24.81 | 23.65 | 24.67 | 390,534 | +0.67(+2.79%) |
Mar 16, 2016 | 23.92 | 24.16 | 23.73 | 24.00 | 220,404 | -0.02(-0.08%) |
Mar 15, 2016 | 23.50 | 24.22 | 23.31 | 24.02 | 241,613 | +0.34(+1.44%) |
Mar 14, 2016 | 23.87 | 23.87 | 23.46 | 23.68 | 182,252 | -0.39(-1.62%) |
Mar 11, 2016 | 23.60 | 24.10 | 23.44 | 24.07 | 184,302 | +0.74(+3.17%) |
Mar 10, 2016 | 24.30 | 24.44 | 23.22 | 23.33 | 485,117 | -0.90(-3.71%) |
Mar 09, 2016 | 24.56 | 25.00 | 24.01 | 24.23 | 252,345 | -0.27(-1.10%) |
Mar 08, 2016 | 24.83 | 25.11 | 24.46 | 24.50 | 296,046 | -0.56(-2.23%) |
Mar 07, 2016 | 24.97 | 25.40 | 24.79 | 25.06 | 317,527 | -0.03(-0.12%) |
Mar 04, 2016 | 24.91 | 25.31 | 24.82 | 25.09 | 355,586 | +0.17(+0.68%) |
Mar 03, 2016 | 24.05 | 24.94 | 24.05 | 24.92 | 225,857 | +0.87(+3.62%) |
Mar 02, 2016 | 23.96 | 24.33 | 23.85 | 24.05 | 370,535 | -0.01(-0.04%) |
Mar 01, 2016 | 23.15 | 24.07 | 22.98 | 24.06 | 211,865 | +1.11(+4.84%) |
Feb 29, 2016 | 22.89 | 23.44 | 22.83 | 22.95 | 393,062 | +0.05(+0.22%) |
Feb 26, 2016 | 22.82 | 23.14 | 22.67 | 22.90 | 175,651 | +0.19(+0.84%) |
Feb 25, 2016 | 22.56 | 22.82 | 22.42 | 22.71 | 212,494 | +0.20(+0.89%) |
Feb 24, 2016 | 21.93 | 22.62 | 21.72 | 22.51 | 190,759 | +0.29(+1.31%) |
Feb 23, 2016 | 22.77 | 23.07 | 22.21 | 22.22 | 245,497 | -0.60(-2.63%) |
Feb 22, 2016 | 22.50 | 23.07 | 22.45 | 22.82 | 307,001 | +0.50(+2.24%) |
Feb 19, 2016 | 21.71 | 22.62 | 21.63 | 22.32 | 247,846 | +0.47(+2.15%) |
Feb 18, 2016 | 22.22 | 22.29 | 21.50 | 21.85 | 251,469 | -0.15(-0.68%) |
Feb 17, 2016 | 22.20 | 22.32 | 21.99 | 22.00 | 284,593 | +0.01(+0.05%) |
Feb 16, 2016 | 21.58 | 22.31 | 21.58 | 21.99 | 346,290 | +0.66(+3.09%) |
Feb 12, 2016 | 20.61 | 21.33 | 21.33 | 21.33 | 361,100 | +1.00(+4.92%) |
Feb 11, 2016 | 20.21 | 20.57 | 20.03 | 20.33 | 413,305 | -0.27(-1.31%) |
Feb 10, 2016 | 20.82 | 21.22 | 20.58 | 20.60 | 339,923 | -0.23(-1.10%) |
Feb 09, 2016 | 20.69 | 21.45 | 20.62 | 20.83 | 383,122 | -0.23(-1.09%) |
Feb 08, 2016 | 20.90 | 21.45 | 20.55 | 21.06 | 416,560 | +0.16(+0.77%) |
Feb 05, 2016 | 20.94 | 21.39 | 20.31 | 20.90 | 830,330 | -1.42(-6.36%) |
Feb 04, 2016 | 24.15 | 25.32 | 21.68 | 22.32 | 1,114,550 | +0.93(+4.35%) |
Feb 03, 2016 | 22.01 | 22.01 | 20.90 | 21.39 | 234,277 | -0.20(-0.93%) |
Feb 02, 2016 | 21.56 | 21.88 | 21.36 | 21.59 | 318,736 | -0.36(-1.64%) |