Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.47 | 22.01 | 20.44 | 21.03 | 1,598,791 | -0.21(-1.01%) |
Apr 28, 2016 | 21.66 | 22.19 | 21.17 | 21.24 | 1,074,601 | -0.58(-2.64%) |
Apr 27, 2016 | 21.86 | 22.48 | 21.46 | 21.82 | 1,512,723 | +0.31(+1.45%) |
Apr 26, 2016 | 21.12 | 21.89 | 20.77 | 21.50 | 1,284,406 | +0.60(+2.89%) |
Apr 25, 2016 | 21.49 | 21.49 | 20.56 | 20.90 | 1,293,217 | -0.64(-2.99%) |
Apr 22, 2016 | 20.95 | 21.69 | 20.73 | 21.54 | 1,193,471 | +0.79(+3.81%) |
Apr 21, 2016 | 21.23 | 21.25 | 20.34 | 20.75 | 1,136,406 | -0.29(-1.39%) |
Apr 20, 2016 | 21.31 | 21.57 | 20.77 | 21.05 | 2,175,385 | -0.44(-2.04%) |
Apr 19, 2016 | 21.10 | 21.93 | 20.86 | 21.48 | 1,521,792 | +0.57(+2.71%) |
Apr 18, 2016 | 19.51 | 21.18 | 19.42 | 20.92 | 988,852 | +0.30(+1.47%) |
Apr 15, 2016 | 20.79 | 20.91 | 20.20 | 20.62 | 843,933 | -0.49(-2.31%) |
Apr 14, 2016 | 20.82 | 21.13 | 20.51 | 21.10 | 1,341,205 | +0.35(+1.69%) |
Apr 13, 2016 | 21.10 | 21.10 | 20.14 | 20.75 | 1,328,867 | -0.12(-0.56%) |
Apr 12, 2016 | 19.71 | 20.92 | 19.59 | 20.87 | 2,272,638 | +1.38(+7.06%) |
Apr 11, 2016 | 19.96 | 19.98 | 19.37 | 19.49 | 1,307,590 | -0.22(-1.14%) |
Apr 08, 2016 | 19.72 | 19.96 | 19.13 | 19.72 | 1,366,360 | +0.68(+3.59%) |
Apr 07, 2016 | 18.97 | 19.59 | 18.74 | 19.04 | 1,235,866 | -0.13(-0.66%) |
Apr 06, 2016 | 18.21 | 19.27 | 18.03 | 19.16 | 1,273,629 | +0.97(+5.31%) |
Apr 05, 2016 | 18.17 | 18.56 | 17.85 | 18.20 | 2,089,292 | -0.16(-0.85%) |
Apr 04, 2016 | 18.48 | 19.12 | 18.14 | 18.35 | 1,500,298 | -0.14(-0.74%) |
Apr 01, 2016 | 17.71 | 18.67 | 17.59 | 18.49 | 2,641,841 | -0.01(-0.05%) |
Mar 31, 2016 | 18.06 | 18.77 | 17.87 | 18.50 | 2,890,809 | +0.41(+2.27%) |
Mar 30, 2016 | 18.21 | 18.65 | 17.79 | 18.09 | 2,537,854 | -0.20(-1.07%) |
Mar 29, 2016 | 17.33 | 18.36 | 17.33 | 18.28 | 1,875,743 | +0.27(+1.52%) |
Mar 28, 2016 | 18.48 | 18.57 | 17.58 | 18.01 | 1,183,936 | -0.36(-1.96%) |
Mar 24, 2016 | 17.66 | 18.37 | 18.37 | 18.37 | 2,029,983 | +0.06(+0.32%) |
Mar 23, 2016 | 19.95 | 20.24 | 18.29 | 18.31 | 1,909,191 | -1.92(-9.50%) |
Mar 22, 2016 | 19.19 | 20.41 | 19.07 | 20.24 | 1,081,844 | +0.79(+4.06%) |
Mar 21, 2016 | 19.49 | 19.92 | 19.31 | 19.45 | 1,920,381 | -0.06(-0.30%) |
Mar 18, 2016 | 20.20 | 20.43 | 19.33 | 19.50 | 3,146,539 | -0.43(-2.15%) |
Mar 17, 2016 | 19.81 | 20.18 | 19.65 | 19.93 | 1,966,860 | +0.27(+1.39%) |
Mar 16, 2016 | 19.27 | 19.75 | 18.98 | 19.66 | 1,784,955 | +0.67(+3.55%) |
Mar 15, 2016 | 18.90 | 19.03 | 18.50 | 18.99 | 1,219,144 | -0.30(-1.57%) |
Mar 14, 2016 | 19.18 | 19.84 | 19.05 | 19.29 | 1,129,967 | -0.56(-2.80%) |
Mar 11, 2016 | 19.05 | 20.08 | 18.99 | 19.85 | 2,437,945 | +1.27(+6.83%) |
Mar 10, 2016 | 18.10 | 18.94 | 17.57 | 18.58 | 2,197,685 | +0.32(+1.76%) |
Mar 09, 2016 | 18.33 | 18.87 | 17.66 | 18.25 | 2,336,372 | +0.53(+2.97%) |
Mar 08, 2016 | 19.51 | 19.51 | 17.58 | 17.73 | 7,569,202 | -1.61(-8.32%) |
Mar 07, 2016 | 19.48 | 20.11 | 18.94 | 19.34 | 3,319,257 | -0.11(-0.55%) |
Mar 04, 2016 | 19.04 | 19.50 | 18.43 | 19.45 | 2,522,730 | +0.71(+3.80%) |
Mar 03, 2016 | 17.58 | 18.77 | 17.23 | 18.73 | 2,517,499 | +1.21(+6.90%) |
Mar 02, 2016 | 16.10 | 17.54 | 15.86 | 17.52 | 1,704,090 | +1.32(+8.13%) |
Mar 01, 2016 | 15.85 | 16.21 | 15.00 | 16.21 | 1,851,373 | +0.46(+2.91%) |
Feb 29, 2016 | 16.13 | 16.13 | 15.55 | 15.75 | 1,433,880 | -0.39(-2.42%) |
Feb 26, 2016 | 16.10 | 16.87 | 15.99 | 16.14 | 1,174,729 | +0.60(+3.83%) |
Feb 25, 2016 | 15.42 | 16.29 | 13.68 | 15.54 | 2,241,443 | +0.16(+1.01%) |
Feb 24, 2016 | 14.75 | 15.54 | 14.54 | 15.39 | 1,900,846 | +0.41(+2.74%) |
Feb 23, 2016 | 15.78 | 15.82 | 14.92 | 14.98 | 1,740,463 | -1.03(-6.46%) |
Feb 22, 2016 | 15.16 | 16.27 | 15.08 | 16.01 | 2,174,366 | +1.38(+9.40%) |
Feb 19, 2016 | 14.63 | 14.81 | 14.26 | 14.64 | 1,800,928 | -0.13(-0.86%) |
Feb 18, 2016 | 15.61 | 15.73 | 14.66 | 14.76 | 1,472,684 | -0.64(-4.18%) |
Feb 17, 2016 | 14.89 | 15.69 | 14.65 | 15.41 | 1,885,122 | +0.63(+4.29%) |
Feb 16, 2016 | 14.75 | 14.99 | 14.52 | 14.77 | 2,528,732 | +0.41(+2.85%) |
Feb 12, 2016 | 13.60 | 14.36 | 14.36 | 14.36 | 1,904,122 | +0.99(+7.37%) |
Feb 11, 2016 | 13.65 | 13.69 | 12.66 | 13.38 | 3,051,555 | -0.58(-4.13%) |
Feb 10, 2016 | 13.80 | 14.73 | 13.48 | 13.95 | 1,125,333 | -0.09(-0.63%) |
Feb 09, 2016 | 15.09 | 15.29 | 13.80 | 14.04 | 1,969,672 | -1.54(-9.89%) |
Feb 08, 2016 | 14.93 | 16.06 | 14.58 | 15.58 | 3,058,533 | +0.26(+1.72%) |
Feb 05, 2016 | 15.08 | 15.75 | 14.38 | 15.32 | 3,706,161 | +0.23(+1.55%) |
Feb 04, 2016 | 15.18 | 15.54 | 14.25 | 15.08 | 2,993,044 | +0.38(+2.59%) |
Feb 03, 2016 | 14.19 | 14.70 | 12.99 | 14.70 | 2,976,243 | +0.70(+5.02%) |
Feb 02, 2016 | 13.87 | 14.26 | 13.65 | 14.00 | 1,404,766 | -0.63(-4.33%) |