Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.29 | 22.50 | 17.08 | 19.68 | 9,388,113 | -2.69(-12.04%) |
Apr 28, 2016 | 22.60 | 23.24 | 22.34 | 22.37 | 818,647 | -0.28(-1.24%) |
Apr 27, 2016 | 22.49 | 22.74 | 22.10 | 22.66 | 489,579 | +0.10(+0.43%) |
Apr 26, 2016 | 22.36 | 22.58 | 22.22 | 22.56 | 433,354 | +0.22(+1.00%) |
Apr 25, 2016 | 22.13 | 22.35 | 21.98 | 22.33 | 483,177 | +0.11(+0.48%) |
Apr 22, 2016 | 22.11 | 22.37 | 22.00 | 22.23 | 519,874 | +0.19(+0.88%) |
Apr 21, 2016 | 21.85 | 22.16 | 21.76 | 22.03 | 369,923 | +0.24(+1.12%) |
Apr 20, 2016 | 21.86 | 22.06 | 21.03 | 21.79 | 263,332 | -0.02(-0.09%) |
Apr 19, 2016 | 22.24 | 22.45 | 21.78 | 21.81 | 237,440 | -0.44(-1.97%) |
Apr 18, 2016 | 22.12 | 22.35 | 21.92 | 22.25 | 431,918 | +0.04(+0.18%) |
Apr 15, 2016 | 21.69 | 22.45 | 21.60 | 22.21 | 549,313 | +0.42(+1.92%) |
Apr 14, 2016 | 21.85 | 22.36 | 21.52 | 21.79 | 771,757 | +0.40(+1.86%) |
Apr 13, 2016 | 21.72 | 21.85 | 21.24 | 21.39 | 512,021 | -0.21(-0.99%) |
Apr 12, 2016 | 21.38 | 21.78 | 21.24 | 21.61 | 340,989 | +0.23(+1.09%) |
Apr 11, 2016 | 21.42 | 21.90 | 20.95 | 21.37 | 335,238 | +0.03(+0.14%) |
Apr 08, 2016 | 21.89 | 21.97 | 21.27 | 21.34 | 263,209 | -0.33(-1.53%) |
Apr 07, 2016 | 22.10 | 22.19 | 21.49 | 21.67 | 258,110 | -0.55(-2.49%) |
Apr 06, 2016 | 22.07 | 22.48 | 21.78 | 22.23 | 215,045 | +0.16(+0.70%) |
Apr 05, 2016 | 22.32 | 22.35 | 21.83 | 22.07 | 420,091 | -0.37(-1.65%) |
Apr 04, 2016 | 22.90 | 22.95 | 22.23 | 22.44 | 373,424 | -0.51(-2.20%) |
Apr 01, 2016 | 22.74 | 23.05 | 22.34 | 22.95 | 327,281 | +0.00(+0.00%) |
Mar 31, 2016 | 23.05 | 23.19 | 22.82 | 22.95 | 243,158 | -0.18(-0.76%) |
Mar 30, 2016 | 23.15 | 23.19 | 22.88 | 23.12 | 213,983 | +0.03(+0.13%) |
Mar 29, 2016 | 22.05 | 23.09 | 21.44 | 23.09 | 305,037 | +1.01(+4.58%) |
Mar 28, 2016 | 22.16 | 22.32 | 21.97 | 22.08 | 195,859 | +0.05(+0.22%) |
Mar 24, 2016 | 21.98 | 22.03 | 22.03 | 22.03 | 144,701 | -0.14(-0.61%) |
Mar 23, 2016 | 22.11 | 22.39 | 21.88 | 22.17 | 242,997 | +0.00(+0.00%) |
Mar 22, 2016 | 22.07 | 22.47 | 21.85 | 22.17 | 332,512 | -0.11(-0.48%) |
Mar 21, 2016 | 22.78 | 22.98 | 22.18 | 22.28 | 190,928 | -0.59(-2.59%) |
Mar 18, 2016 | 22.43 | 22.90 | 22.32 | 22.87 | 506,590 | +0.58(+2.62%) |
Mar 17, 2016 | 22.17 | 22.51 | 22.17 | 22.29 | 344,918 | +0.07(+0.31%) |
Mar 16, 2016 | 21.28 | 22.28 | 21.28 | 22.22 | 194,903 | +0.85(+3.96%) |
Mar 15, 2016 | 21.24 | 21.42 | 20.86 | 21.37 | 283,163 | +0.02(+0.09%) |
Mar 14, 2016 | 21.45 | 21.58 | 21.22 | 21.35 | 294,490 | -0.16(-0.72%) |
Mar 11, 2016 | 21.59 | 21.94 | 21.43 | 21.51 | 176,142 | +0.09(+0.41%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.27 | 21.42 | 241,419 | -0.13(-0.59%) |
Mar 09, 2016 | 21.77 | 22.06 | 20.87 | 21.55 | 176,648 | -0.11(-0.49%) |
Mar 08, 2016 | 22.07 | 22.12 | 21.64 | 21.65 | 424,798 | -0.48(-2.15%) |
Mar 07, 2016 | 21.69 | 22.15 | 21.61 | 22.13 | 446,484 | +0.67(+3.13%) |
Mar 04, 2016 | 21.10 | 21.54 | 20.89 | 21.46 | 451,681 | +0.36(+1.70%) |
Mar 03, 2016 | 20.59 | 21.12 | 20.56 | 21.10 | 266,438 | +0.50(+2.41%) |
Mar 02, 2016 | 20.53 | 20.66 | 20.06 | 20.60 | 225,956 | +0.00(+0.00%) |
Mar 01, 2016 | 20.73 | 20.94 | 20.10 | 20.60 | 431,903 | +0.08(+0.38%) |
Feb 29, 2016 | 20.57 | 20.92 | 20.45 | 20.53 | 508,732 | -0.01(-0.05%) |
Feb 26, 2016 | 19.80 | 20.99 | 19.65 | 20.54 | 658,419 | +0.82(+4.15%) |
Feb 25, 2016 | 19.56 | 19.73 | 19.14 | 19.72 | 209,558 | +0.26(+1.34%) |
Feb 24, 2016 | 19.57 | 19.61 | 18.96 | 19.46 | 420,011 | -0.34(-1.70%) |
Feb 23, 2016 | 19.98 | 20.17 | 19.63 | 19.80 | 427,142 | -0.28(-1.39%) |
Feb 22, 2016 | 19.29 | 20.62 | 19.22 | 20.07 | 788,177 | +1.00(+5.25%) |
Feb 19, 2016 | 19.29 | 20.02 | 17.83 | 19.07 | 993,053 | +1.89(+10.98%) |
Feb 18, 2016 | 17.28 | 17.53 | 17.10 | 17.19 | 300,954 | -0.05(-0.28%) |
Feb 17, 2016 | 16.65 | 17.53 | 16.52 | 17.23 | 519,772 | +0.71(+4.31%) |
Feb 16, 2016 | 16.66 | 16.75 | 16.43 | 16.52 | 538,557 | +0.10(+0.59%) |
Feb 12, 2016 | 16.55 | 16.43 | 16.43 | 16.43 | 319,690 | +0.11(+0.65%) |
Feb 11, 2016 | 16.17 | 16.88 | 15.98 | 16.32 | 277,180 | -0.16(-0.99%) |
Feb 10, 2016 | 16.43 | 16.70 | 16.22 | 16.48 | 353,334 | +0.13(+0.82%) |
Feb 09, 2016 | 15.98 | 16.48 | 15.76 | 16.35 | 481,273 | +0.12(+0.71%) |
Feb 08, 2016 | 16.72 | 16.72 | 15.71 | 16.23 | 390,790 | -0.64(-3.77%) |
Feb 05, 2016 | 17.80 | 17.80 | 16.78 | 16.87 | 349,857 | -1.02(-5.71%) |
Feb 04, 2016 | 17.68 | 18.08 | 17.62 | 17.89 | 353,108 | +0.19(+1.09%) |
Feb 03, 2016 | 17.80 | 17.86 | 17.24 | 17.70 | 185,552 | +0.10(+0.55%) |
Feb 02, 2016 | 17.99 | 18.10 | 17.57 | 17.60 | 291,172 | -0.62(-3.38%) |