Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.50 | 17.70 | 16.10 | 16.41 | 1,524,443 | -1.12(-6.39%) |
Apr 28, 2016 | 18.00 | 18.36 | 17.52 | 17.53 | 1,099,276 | -1.00(-5.40%) |
Apr 27, 2016 | 18.31 | 18.96 | 17.75 | 18.53 | 3,580,803 | -2.45(-11.68%) |
Apr 26, 2016 | 21.85 | 21.85 | 20.58 | 20.98 | 533,921 | -0.63(-2.92%) |
Apr 25, 2016 | 22.13 | 22.38 | 21.34 | 21.61 | 559,287 | -0.48(-2.17%) |
Apr 22, 2016 | 22.51 | 22.83 | 21.74 | 22.09 | 481,018 | -0.31(-1.38%) |
Apr 21, 2016 | 21.98 | 22.43 | 21.45 | 22.40 | 594,910 | +0.37(+1.68%) |
Apr 20, 2016 | 22.82 | 22.82 | 21.93 | 22.03 | 753,723 | -0.71(-3.12%) |
Apr 19, 2016 | 22.70 | 23.62 | 22.16 | 22.74 | 1,380,201 | +0.54(+2.43%) |
Apr 18, 2016 | 21.00 | 22.21 | 20.75 | 22.20 | 639,869 | +1.04(+4.91%) |
Apr 15, 2016 | 21.10 | 21.35 | 20.48 | 21.16 | 545,682 | +0.08(+0.38%) |
Apr 14, 2016 | 20.96 | 21.32 | 20.66 | 21.08 | 313,306 | +0.11(+0.52%) |
Apr 13, 2016 | 20.64 | 21.06 | 20.19 | 20.97 | 422,130 | +0.45(+2.19%) |
Apr 12, 2016 | 20.64 | 20.74 | 19.75 | 20.52 | 902,473 | -0.17(-0.82%) |
Apr 11, 2016 | 21.87 | 21.90 | 20.56 | 20.69 | 900,796 | -1.07(-4.92%) |
Apr 08, 2016 | 22.18 | 22.21 | 21.30 | 21.76 | 641,063 | -0.08(-0.37%) |
Apr 07, 2016 | 21.66 | 22.47 | 21.40 | 21.84 | 942,351 | +0.06(+0.28%) |
Apr 06, 2016 | 21.56 | 22.08 | 21.28 | 21.78 | 1,138,066 | +0.28(+1.30%) |
Apr 05, 2016 | 21.11 | 22.21 | 20.94 | 21.50 | 1,198,043 | +0.08(+0.37%) |
Apr 04, 2016 | 20.16 | 21.62 | 20.12 | 21.42 | 1,397,025 | +1.26(+6.25%) |
Apr 01, 2016 | 19.16 | 20.18 | 18.63 | 20.16 | 799,674 | +0.92(+4.78%) |
Mar 31, 2016 | 18.61 | 19.55 | 18.25 | 19.24 | 990,680 | +1.19(+6.59%) |
Mar 30, 2016 | 18.51 | 19.20 | 17.87 | 18.05 | 455,127 | -0.37(-2.01%) |
Mar 29, 2016 | 17.61 | 18.47 | 17.40 | 18.42 | 714,809 | +0.66(+3.72%) |
Mar 28, 2016 | 18.30 | 18.40 | 17.39 | 17.76 | 419,818 | -0.42(-2.31%) |
Mar 24, 2016 | 17.94 | 18.18 | 18.18 | 18.18 | 567,600 | +0.00(+0.00%) |
Mar 23, 2016 | 19.04 | 19.59 | 18.03 | 18.18 | 868,192 | -0.82(-4.32%) |
Mar 22, 2016 | 17.50 | 19.71 | 17.50 | 19.00 | 991,333 | +1.28(+7.22%) |
Mar 21, 2016 | 17.15 | 18.25 | 17.00 | 17.72 | 773,006 | +0.46(+2.67%) |
Mar 18, 2016 | 17.22 | 17.40 | 15.81 | 17.26 | 1,488,966 | +0.11(+0.64%) |
Mar 17, 2016 | 16.22 | 17.21 | 15.52 | 17.15 | 1,101,533 | +0.72(+4.38%) |
Mar 16, 2016 | 15.98 | 16.57 | 15.89 | 16.43 | 988,854 | +0.29(+1.80%) |
Mar 15, 2016 | 17.25 | 17.36 | 15.95 | 16.14 | 734,852 | -1.27(-7.29%) |
Mar 14, 2016 | 16.90 | 17.74 | 16.90 | 17.41 | 599,706 | +0.49(+2.90%) |
Mar 11, 2016 | 16.23 | 16.94 | 16.19 | 16.92 | 486,662 | +0.75(+4.64%) |
Mar 10, 2016 | 17.26 | 17.37 | 15.80 | 16.17 | 736,440 | -0.77(-4.55%) |
Mar 09, 2016 | 16.54 | 17.19 | 15.80 | 16.94 | 1,322,955 | +0.35(+2.11%) |
Mar 08, 2016 | 17.60 | 17.86 | 16.50 | 16.59 | 923,871 | -1.16(-6.54%) |
Mar 07, 2016 | 16.85 | 18.20 | 16.52 | 17.75 | 1,465,328 | +0.70(+4.11%) |
Mar 04, 2016 | 17.44 | 17.66 | 16.60 | 17.05 | 727,346 | -0.08(-0.47%) |
Mar 03, 2016 | 17.50 | 17.65 | 16.75 | 17.13 | 785,120 | -0.35(-2.00%) |
Mar 02, 2016 | 16.81 | 17.98 | 16.70 | 17.48 | 834,635 | +0.69(+4.11%) |
Mar 01, 2016 | 16.33 | 16.88 | 15.80 | 16.79 | 1,279,215 | +0.67(+4.16%) |
Feb 29, 2016 | 17.46 | 17.77 | 16.01 | 16.12 | 1,094,982 | -1.25(-7.20%) |
Feb 26, 2016 | 17.77 | 17.83 | 16.68 | 17.37 | 1,326,528 | -0.36(-2.03%) |
Feb 25, 2016 | 18.35 | 18.58 | 17.37 | 17.73 | 784,285 | -0.49(-2.69%) |
Feb 24, 2016 | 17.90 | 18.49 | 16.80 | 18.22 | 1,169,977 | +0.17(+0.94%) |
Feb 23, 2016 | 19.28 | 20.09 | 17.90 | 18.05 | 1,413,660 | -1.54(-7.86%) |
Feb 22, 2016 | 19.84 | 20.34 | 19.55 | 19.59 | 648,051 | -0.13(-0.66%) |
Feb 19, 2016 | 19.45 | 19.88 | 18.81 | 19.72 | 533,287 | +0.16(+0.82%) |
Feb 18, 2016 | 20.60 | 20.66 | 19.50 | 19.56 | 506,430 | -0.95(-4.63%) |
Feb 17, 2016 | 20.12 | 20.73 | 19.52 | 20.51 | 931,062 | +0.57(+2.86%) |
Feb 16, 2016 | 19.29 | 20.20 | 19.10 | 19.94 | 1,130,294 | +0.97(+5.11%) |
Feb 12, 2016 | 19.13 | 18.97 | 18.97 | 18.97 | 708,900 | +0.06(+0.32%) |
Feb 11, 2016 | 17.97 | 19.15 | 17.85 | 18.91 | 1,055,914 | +0.51(+2.77%) |
Feb 10, 2016 | 18.53 | 19.61 | 18.27 | 18.40 | 717,716 | +0.19(+1.04%) |
Feb 09, 2016 | 18.13 | 19.18 | 17.54 | 18.21 | 1,198,516 | -0.62(-3.29%) |
Feb 08, 2016 | 20.39 | 20.55 | 18.50 | 18.83 | 1,234,052 | -2.22(-10.55%) |
Feb 05, 2016 | 21.79 | 22.42 | 20.93 | 21.05 | 842,376 | -0.94(-4.27%) |
Feb 04, 2016 | 23.03 | 24.13 | 21.80 | 21.99 | 813,721 | -0.83(-3.64%) |
Feb 03, 2016 | 23.40 | 23.54 | 21.88 | 22.82 | 761,182 | -0.54(-2.31%) |
Feb 02, 2016 | 23.55 | 23.89 | 22.81 | 23.36 | 670,983 | -0.44(-1.85%) |