Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.12 | 22.64 | 22.01 | 22.61 | 1,842,300 | +0.63(+2.88%) |
Apr 28, 2016 | 21.94 | 22.43 | 21.50 | 21.98 | 2,305,827 | +0.03(+0.14%) |
Apr 27, 2016 | 21.27 | 22.15 | 21.07 | 21.95 | 1,788,221 | +1.08(+5.20%) |
Apr 26, 2016 | 21.33 | 21.33 | 20.74 | 20.86 | 874,581 | -0.28(-1.34%) |
Apr 25, 2016 | 21.35 | 21.38 | 20.91 | 21.15 | 1,353,453 | -0.06(-0.27%) |
Apr 22, 2016 | 20.63 | 21.32 | 20.55 | 21.20 | 1,158,694 | +0.43(+2.05%) |
Apr 21, 2016 | 21.28 | 21.37 | 20.50 | 20.78 | 1,383,293 | -0.44(-2.07%) |
Apr 20, 2016 | 20.78 | 21.36 | 20.66 | 21.22 | 996,974 | +0.25(+1.18%) |
Apr 19, 2016 | 20.28 | 21.02 | 20.22 | 20.97 | 1,122,784 | +0.71(+3.50%) |
Apr 18, 2016 | 18.72 | 20.28 | 18.72 | 20.26 | 1,088,641 | +0.88(+4.56%) |
Apr 15, 2016 | 19.26 | 20.10 | 19.26 | 19.38 | 729,340 | -0.44(-2.22%) |
Apr 14, 2016 | 19.78 | 19.97 | 19.50 | 19.82 | 573,511 | -0.01(-0.04%) |
Apr 13, 2016 | 19.94 | 20.03 | 19.64 | 19.83 | 584,834 | -0.03(-0.14%) |
Apr 12, 2016 | 18.82 | 19.97 | 18.64 | 19.85 | 1,074,188 | +1.14(+6.08%) |
Apr 11, 2016 | 18.73 | 19.39 | 18.64 | 18.72 | 773,151 | +0.11(+0.60%) |
Apr 08, 2016 | 18.35 | 18.73 | 18.29 | 18.60 | 1,085,228 | +0.65(+3.62%) |
Apr 07, 2016 | 17.75 | 18.10 | 17.68 | 17.95 | 1,042,193 | -0.01(-0.08%) |
Apr 06, 2016 | 17.42 | 18.11 | 17.35 | 17.97 | 696,107 | +0.74(+4.32%) |
Apr 05, 2016 | 17.24 | 17.42 | 17.08 | 17.22 | 571,202 | -0.12(-0.67%) |
Apr 04, 2016 | 17.50 | 18.06 | 17.28 | 17.34 | 721,898 | -0.30(-1.70%) |
Apr 01, 2016 | 17.37 | 17.96 | 16.99 | 17.64 | 525,361 | -0.47(-2.60%) |
Mar 31, 2016 | 17.48 | 18.14 | 17.48 | 18.11 | 674,872 | +0.62(+3.56%) |
Mar 30, 2016 | 17.57 | 18.12 | 17.40 | 17.49 | 546,341 | +0.20(+1.17%) |
Mar 29, 2016 | 17.01 | 17.32 | 16.65 | 17.29 | 576,612 | -0.01(-0.05%) |
Mar 28, 2016 | 17.65 | 17.78 | 17.17 | 17.29 | 586,632 | -0.36(-2.03%) |
Mar 24, 2016 | 17.39 | 17.65 | 17.65 | 17.65 | 1,127,625 | -0.11(-0.61%) |
Mar 23, 2016 | 18.59 | 19.16 | 17.75 | 17.76 | 908,163 | -1.23(-6.49%) |
Mar 22, 2016 | 18.34 | 19.22 | 18.27 | 18.99 | 752,305 | +0.37(+2.00%) |
Mar 21, 2016 | 18.85 | 19.02 | 18.42 | 18.62 | 1,162,702 | -0.22(-1.19%) |
Mar 18, 2016 | 18.74 | 19.13 | 17.81 | 18.85 | 3,306,542 | +0.22(+1.20%) |
Mar 17, 2016 | 18.54 | 19.04 | 18.27 | 18.62 | 1,263,105 | +0.49(+2.72%) |
Mar 16, 2016 | 16.81 | 18.20 | 16.81 | 18.13 | 1,444,375 | +1.57(+9.47%) |
Mar 15, 2016 | 16.58 | 16.78 | 16.24 | 16.56 | 586,681 | -0.42(-2.48%) |
Mar 14, 2016 | 16.73 | 17.13 | 16.49 | 16.98 | 519,289 | -0.05(-0.32%) |
Mar 11, 2016 | 17.15 | 17.29 | 16.86 | 17.03 | 938,781 | +0.24(+1.41%) |
Mar 10, 2016 | 16.59 | 16.93 | 16.47 | 16.80 | 603,204 | -0.20(-1.16%) |
Mar 09, 2016 | 17.06 | 17.29 | 16.82 | 16.99 | 778,966 | +0.22(+1.28%) |
Mar 08, 2016 | 17.21 | 17.55 | 16.72 | 16.78 | 763,773 | -0.64(-3.68%) |
Mar 07, 2016 | 16.48 | 17.66 | 16.48 | 17.42 | 1,508,229 | +1.10(+6.76%) |
Mar 04, 2016 | 16.95 | 17.11 | 16.16 | 16.32 | 1,026,584 | -0.41(-2.47%) |
Mar 03, 2016 | 16.34 | 17.05 | 16.29 | 16.73 | 1,046,699 | +0.24(+1.47%) |
Mar 02, 2016 | 15.46 | 16.49 | 15.44 | 16.49 | 858,618 | +0.79(+5.03%) |
Mar 01, 2016 | 15.87 | 16.00 | 15.40 | 15.70 | 952,141 | -0.00(-0.03%) |
Feb 29, 2016 | 15.13 | 15.84 | 15.07 | 15.70 | 1,098,210 | +0.55(+3.64%) |
Feb 26, 2016 | 15.18 | 15.65 | 14.84 | 15.15 | 1,037,044 | +0.29(+1.93%) |
Feb 25, 2016 | 14.96 | 15.05 | 14.49 | 14.87 | 795,998 | -0.19(-1.25%) |
Feb 24, 2016 | 14.04 | 15.09 | 13.65 | 15.05 | 911,634 | +0.52(+3.58%) |
Feb 23, 2016 | 15.19 | 15.24 | 14.48 | 14.53 | 918,886 | -0.84(-5.45%) |
Feb 22, 2016 | 15.23 | 15.63 | 15.17 | 15.37 | 966,362 | +0.62(+4.22%) |
Feb 19, 2016 | 14.87 | 15.15 | 14.52 | 14.75 | 1,313,387 | -0.64(-4.14%) |
Feb 18, 2016 | 15.49 | 15.58 | 14.97 | 15.39 | 1,628,823 | +0.30(+2.02%) |
Feb 17, 2016 | 14.31 | 15.20 | 14.09 | 15.08 | 1,732,828 | +1.30(+9.40%) |
Feb 16, 2016 | 13.01 | 14.30 | 13.01 | 13.78 | 4,375,774 | +1.05(+8.24%) |
Feb 12, 2016 | 12.49 | 12.74 | 12.74 | 12.74 | 1,940,942 | +0.84(+7.05%) |
Feb 11, 2016 | 12.61 | 12.85 | 11.62 | 11.90 | 2,449,161 | -0.90(-7.01%) |
Feb 10, 2016 | 12.88 | 13.26 | 12.40 | 12.79 | 1,313,146 | -0.09(-0.70%) |
Feb 09, 2016 | 13.00 | 13.00 | 12.19 | 12.88 | 2,374,147 | -0.32(-2.44%) |
Feb 08, 2016 | 13.92 | 14.07 | 13.18 | 13.21 | 1,663,372 | -1.18(-8.20%) |
Feb 05, 2016 | 14.35 | 14.90 | 14.21 | 14.39 | 679,669 | -0.15(-1.05%) |
Feb 04, 2016 | 14.63 | 15.28 | 14.45 | 14.54 | 1,059,688 | +0.03(+0.23%) |
Feb 03, 2016 | 14.13 | 14.55 | 13.66 | 14.50 | 1,349,364 | +0.51(+3.66%) |
Feb 02, 2016 | 13.99 | 14.09 | 13.44 | 13.99 | 1,603,152 | +0.06(+0.44%) |