Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.29 | 25.08 | 24.29 | 25.02 | 3,088,982 | +0.68(+2.79%) |
Apr 28, 2016 | 24.35 | 25.08 | 24.03 | 24.34 | 2,461,225 | -0.09(-0.37%) |
Apr 27, 2016 | 23.93 | 24.93 | 23.70 | 24.44 | 3,103,535 | +0.97(+4.13%) |
Apr 26, 2016 | 23.26 | 23.56 | 22.85 | 23.47 | 3,007,935 | +0.46(+2.01%) |
Apr 25, 2016 | 24.01 | 24.09 | 22.62 | 23.00 | 4,426,740 | -0.97(-4.04%) |
Apr 22, 2016 | 23.54 | 24.20 | 23.40 | 23.97 | 3,211,991 | +0.53(+2.26%) |
Apr 21, 2016 | 23.29 | 24.33 | 23.00 | 23.44 | 5,046,495 | +0.35(+1.51%) |
Apr 20, 2016 | 21.60 | 23.56 | 21.55 | 23.09 | 5,624,587 | +1.17(+5.32%) |
Apr 19, 2016 | 20.45 | 22.28 | 20.45 | 21.93 | 6,136,358 | +1.56(+7.68%) |
Apr 18, 2016 | 19.69 | 21.22 | 19.27 | 20.36 | 5,970,873 | -0.16(-0.77%) |
Apr 15, 2016 | 20.11 | 20.88 | 19.89 | 20.52 | 4,387,265 | +0.45(+2.23%) |
Apr 14, 2016 | 19.55 | 20.10 | 19.17 | 20.07 | 1,864,327 | +0.56(+2.89%) |
Apr 13, 2016 | 19.45 | 19.97 | 19.07 | 19.51 | 3,541,092 | +0.07(+0.38%) |
Apr 12, 2016 | 18.85 | 20.03 | 18.77 | 19.44 | 3,985,516 | +0.72(+3.85%) |
Apr 11, 2016 | 18.28 | 19.37 | 18.27 | 18.72 | 2,940,198 | +0.58(+3.19%) |
Apr 08, 2016 | 17.59 | 18.17 | 17.45 | 18.14 | 2,260,107 | +1.15(+6.77%) |
Apr 07, 2016 | 16.41 | 17.09 | 16.30 | 16.99 | 1,506,977 | +0.45(+2.70%) |
Apr 06, 2016 | 16.17 | 16.62 | 15.84 | 16.54 | 1,888,928 | +0.55(+3.47%) |
Apr 05, 2016 | 15.88 | 16.35 | 15.82 | 15.98 | 2,092,195 | -0.15(-0.92%) |
Apr 04, 2016 | 16.46 | 16.65 | 15.98 | 16.13 | 1,776,841 | -0.31(-1.86%) |
Apr 01, 2016 | 16.51 | 16.89 | 15.76 | 16.44 | 2,137,111 | -0.49(-2.88%) |
Mar 31, 2016 | 16.21 | 16.98 | 16.01 | 16.93 | 2,384,309 | +0.60(+3.65%) |
Mar 30, 2016 | 15.68 | 16.54 | 15.68 | 16.33 | 2,576,688 | +0.81(+5.23%) |
Mar 29, 2016 | 14.53 | 15.62 | 14.14 | 15.52 | 2,137,555 | +0.76(+5.16%) |
Mar 28, 2016 | 15.27 | 15.46 | 14.72 | 14.76 | 3,154,930 | -0.51(-3.36%) |
Mar 24, 2016 | 15.50 | 15.27 | 15.27 | 15.27 | 2,977,752 | -0.63(-3.96%) |
Mar 23, 2016 | 16.51 | 16.88 | 15.82 | 15.90 | 2,840,814 | -0.77(-4.62%) |
Mar 22, 2016 | 16.37 | 17.02 | 16.27 | 16.67 | 2,447,261 | +0.02(+0.15%) |
Mar 21, 2016 | 17.13 | 17.28 | 16.41 | 16.65 | 2,365,078 | -0.29(-1.71%) |
Mar 18, 2016 | 16.90 | 17.57 | 16.49 | 16.94 | 6,584,107 | +0.21(+1.24%) |
Mar 17, 2016 | 16.03 | 16.94 | 15.64 | 16.73 | 3,389,539 | +0.89(+5.65%) |
Mar 16, 2016 | 14.95 | 16.04 | 14.91 | 15.84 | 2,433,915 | +0.86(+5.75%) |
Mar 15, 2016 | 15.14 | 15.31 | 14.41 | 14.97 | 2,525,166 | -0.45(-2.90%) |
Mar 14, 2016 | 15.25 | 15.59 | 14.97 | 15.42 | 1,429,903 | +0.04(+0.27%) |
Mar 11, 2016 | 15.66 | 15.92 | 15.35 | 15.38 | 2,867,355 | -0.08(-0.54%) |
Mar 10, 2016 | 15.91 | 16.04 | 15.25 | 15.46 | 3,186,812 | -0.34(-2.15%) |
Mar 09, 2016 | 16.58 | 16.59 | 15.76 | 15.80 | 2,420,177 | -0.28(-1.75%) |
Mar 08, 2016 | 17.95 | 18.09 | 16.08 | 16.08 | 4,573,738 | -2.03(-11.20%) |
Mar 07, 2016 | 18.38 | 18.38 | 17.47 | 18.11 | 3,160,307 | -0.11(-0.59%) |
Mar 04, 2016 | 19.15 | 19.25 | 18.11 | 18.22 | 4,885,251 | -0.94(-4.88%) |
Mar 03, 2016 | 18.16 | 19.86 | 18.07 | 19.15 | 4,439,651 | +0.88(+4.80%) |
Mar 02, 2016 | 16.89 | 18.41 | 16.77 | 18.28 | 3,396,050 | +1.31(+7.71%) |
Mar 01, 2016 | 16.40 | 17.05 | 15.64 | 16.97 | 2,446,656 | +0.65(+3.95%) |
Feb 29, 2016 | 16.56 | 16.79 | 16.17 | 16.32 | 2,293,852 | -0.20(-1.20%) |
Feb 26, 2016 | 16.56 | 17.07 | 16.35 | 16.52 | 2,521,650 | +0.50(+3.10%) |
Feb 25, 2016 | 16.29 | 16.70 | 14.17 | 16.03 | 5,592,022 | -0.82(-4.86%) |
Feb 24, 2016 | 15.31 | 17.37 | 15.12 | 16.85 | 4,912,695 | +0.53(+3.25%) |
Feb 23, 2016 | 16.27 | 16.66 | 15.26 | 16.32 | 3,484,676 | -0.28(-1.70%) |
Feb 22, 2016 | 15.39 | 16.79 | 15.32 | 16.60 | 4,454,332 | +1.64(+10.96%) |
Feb 19, 2016 | 15.20 | 15.37 | 14.40 | 14.96 | 2,889,386 | -0.45(-2.90%) |
Feb 18, 2016 | 14.18 | 15.73 | 13.26 | 15.40 | 5,112,139 | +1.06(+7.39%) |
Feb 17, 2016 | 13.35 | 14.73 | 13.34 | 14.35 | 5,481,934 | +1.64(+12.90%) |
Feb 16, 2016 | 12.28 | 13.19 | 11.93 | 12.71 | 14,774,742 | +1.08(+9.25%) |
Feb 12, 2016 | 11.79 | 11.63 | 11.63 | 11.63 | 6,233,479 | +0.26(+2.26%) |
Feb 11, 2016 | 11.03 | 12.04 | 10.88 | 11.37 | 9,119,232 | -0.25(-2.14%) |
Feb 10, 2016 | 10.91 | 12.30 | 10.83 | 11.62 | 7,221,469 | +0.65(+5.88%) |
Feb 09, 2016 | 11.97 | 11.97 | 10.50 | 10.98 | 12,569,624 | -0.94(-7.85%) |
Feb 08, 2016 | 13.44 | 13.51 | 10.60 | 11.91 | 14,714,955 | -2.78(-18.93%) |
Feb 05, 2016 | 15.31 | 15.68 | 14.57 | 14.69 | 2,653,985 | -0.65(-4.26%) |
Feb 04, 2016 | 15.26 | 16.11 | 14.97 | 15.35 | 2,597,479 | +0.21(+1.37%) |
Feb 03, 2016 | 15.46 | 15.58 | 13.95 | 15.14 | 5,442,561 | -0.14(-0.92%) |
Feb 02, 2016 | 15.72 | 15.94 | 15.11 | 15.28 | 3,602,754 | -0.93(-5.71%) |