Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.07 | 21.25 | 19.99 | 20.44 | 178,559 | -0.75(-3.53%) |
Apr 28, 2016 | 21.43 | 22.03 | 21.16 | 21.19 | 132,099 | -0.36(-1.67%) |
Apr 27, 2016 | 21.91 | 22.12 | 20.72 | 21.55 | 161,219 | -0.24(-1.10%) |
Apr 26, 2016 | 21.40 | 21.79 | 20.95 | 21.79 | 155,369 | +0.58(+2.75%) |
Apr 25, 2016 | 21.88 | 22.27 | 20.98 | 21.20 | 140,853 | -0.85(-3.87%) |
Apr 22, 2016 | 22.45 | 22.66 | 21.52 | 22.06 | 76,506 | -0.30(-1.34%) |
Apr 21, 2016 | 22.03 | 22.60 | 21.76 | 22.36 | 182,205 | +0.09(+0.40%) |
Apr 20, 2016 | 22.57 | 23.06 | 22.03 | 22.27 | 164,750 | -0.24(-1.06%) |
Apr 19, 2016 | 22.06 | 22.60 | 21.97 | 22.51 | 248,165 | +0.57(+2.59%) |
Apr 18, 2016 | 21.46 | 22.09 | 21.37 | 21.94 | 215,654 | +0.24(+1.10%) |
Apr 15, 2016 | 21.34 | 21.94 | 21.19 | 21.70 | 192,994 | +0.24(+1.12%) |
Apr 14, 2016 | 21.19 | 22.18 | 21.13 | 21.46 | 236,195 | +0.45(+2.14%) |
Apr 13, 2016 | 20.65 | 21.07 | 20.26 | 21.01 | 328,840 | +0.51(+2.48%) |
Apr 12, 2016 | 20.41 | 20.59 | 19.03 | 20.50 | 351,955 | +0.21(+1.03%) |
Apr 11, 2016 | 20.29 | 20.50 | 19.69 | 20.29 | 182,349 | +0.00(+0.00%) |
Apr 08, 2016 | 19.84 | 21.37 | 19.72 | 20.29 | 479,175 | +0.63(+3.20%) |
Apr 07, 2016 | 18.91 | 19.75 | 18.91 | 19.66 | 438,929 | +0.60(+3.14%) |
Apr 06, 2016 | 18.88 | 19.12 | 18.67 | 19.06 | 160,125 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.48 | 18.76 | 18.85 | 206,557 | -0.30(-1.56%) |
Apr 04, 2016 | 19.75 | 19.77 | 18.73 | 19.15 | 496,060 | -0.57(-2.88%) |
Apr 01, 2016 | 19.96 | 20.32 | 19.54 | 19.72 | 177,646 | -0.63(-3.09%) |
Mar 31, 2016 | 19.57 | 20.35 | 19.57 | 20.35 | 480,416 | +0.69(+3.50%) |
Mar 30, 2016 | 19.42 | 20.23 | 19.36 | 19.66 | 287,890 | +0.24(+1.23%) |
Mar 29, 2016 | 19.06 | 19.54 | 18.61 | 19.42 | 271,530 | +0.27(+1.41%) |
Mar 28, 2016 | 18.73 | 19.27 | 18.29 | 19.15 | 243,987 | +0.54(+2.89%) |
Mar 24, 2016 | 18.70 | 18.61 | 18.61 | 18.61 | 136,530 | -0.15(-0.80%) |
Mar 23, 2016 | 19.18 | 19.18 | 18.49 | 18.76 | 261,247 | -0.33(-1.72%) |
Mar 22, 2016 | 18.85 | 19.39 | 18.47 | 19.09 | 272,167 | +0.24(+1.27%) |
Mar 21, 2016 | 19.45 | 19.63 | 18.76 | 18.85 | 242,225 | -0.81(-4.11%) |
Mar 18, 2016 | 19.90 | 20.77 | 19.48 | 19.66 | 529,313 | +0.03(+0.15%) |
Mar 17, 2016 | 18.50 | 19.86 | 18.42 | 19.63 | 603,556 | +0.99(+5.30%) |
Mar 16, 2016 | 18.08 | 21.64 | 17.68 | 18.64 | 1,545,792 | -2.90(-13.47%) |
Mar 15, 2016 | 21.55 | 22.15 | 20.95 | 21.55 | 217,845 | +0.36(+1.70%) |
Mar 14, 2016 | 22.30 | 22.30 | 20.80 | 21.19 | 395,744 | -1.11(-4.97%) |
Mar 11, 2016 | 22.42 | 22.83 | 21.76 | 22.30 | 244,842 | +0.54(+2.48%) |
Mar 10, 2016 | 24.03 | 24.12 | 21.67 | 21.76 | 635,104 | -1.74(-7.39%) |
Mar 09, 2016 | 22.66 | 23.85 | 22.09 | 23.49 | 221,461 | +0.96(+4.25%) |
Mar 08, 2016 | 25.92 | 26.04 | 22.51 | 22.54 | 485,932 | -3.65(-13.94%) |
Mar 07, 2016 | 26.28 | 26.84 | 25.77 | 26.19 | 293,864 | -0.15(-0.57%) |
Mar 04, 2016 | 26.70 | 27.27 | 26.19 | 26.34 | 312,063 | -0.45(-1.68%) |
Mar 03, 2016 | 27.95 | 28.04 | 26.64 | 26.78 | 496,102 | -0.78(-2.82%) |
Mar 02, 2016 | 27.53 | 28.28 | 26.13 | 27.56 | 417,456 | +0.00(+0.00%) |
Mar 01, 2016 | 27.56 | 28.33 | 27.53 | 27.56 | 439,046 | +0.51(+1.88%) |
Feb 29, 2016 | 27.23 | 28.85 | 26.99 | 27.05 | 550,294 | -0.03(-0.11%) |
Feb 26, 2016 | 24.57 | 28.40 | 24.57 | 27.08 | 1,107,312 | +2.54(+10.37%) |
Feb 25, 2016 | 23.34 | 24.56 | 23.16 | 24.54 | 429,240 | +1.35(+5.81%) |
Feb 24, 2016 | 19.27 | 24.20 | 19.21 | 23.19 | 370,396 | +0.69(+3.06%) |
Feb 23, 2016 | 23.55 | 23.91 | 22.48 | 22.51 | 263,257 | -0.63(-2.72%) |
Feb 22, 2016 | 22.45 | 23.19 | 21.92 | 23.13 | 260,015 | +1.35(+6.18%) |
Feb 19, 2016 | 21.79 | 21.97 | 20.77 | 21.79 | 195,504 | -0.15(-0.68%) |
Feb 18, 2016 | 22.62 | 22.62 | 20.72 | 21.94 | 237,030 | -0.48(-2.14%) |
Feb 17, 2016 | 19.72 | 22.45 | 19.45 | 22.42 | 396,148 | +2.96(+15.23%) |
Feb 16, 2016 | 18.41 | 19.78 | 18.14 | 19.45 | 249,856 | +1.41(+7.79%) |
Feb 12, 2016 | 18.82 | 18.05 | 18.05 | 18.05 | 270,254 | -0.63(-3.36%) |
Feb 11, 2016 | 17.72 | 18.70 | 17.45 | 18.67 | 440,515 | +0.60(+3.31%) |
Feb 10, 2016 | 18.29 | 19.00 | 17.72 | 18.08 | 203,791 | -0.03(-0.17%) |
Feb 09, 2016 | 18.11 | 18.72 | 17.66 | 18.11 | 233,819 | -0.33(-1.79%) |
Feb 08, 2016 | 18.91 | 18.97 | 17.99 | 18.44 | 155,587 | -0.69(-3.60%) |
Feb 05, 2016 | 18.94 | 19.45 | 18.79 | 19.12 | 216,987 | -0.03(-0.16%) |
Feb 04, 2016 | 19.24 | 20.20 | 19.21 | 19.15 | 176,288 | -0.24(-1.23%) |
Feb 03, 2016 | 19.78 | 19.81 | 18.55 | 19.39 | 215,797 | -0.21(-1.07%) |
Feb 02, 2016 | 19.90 | 19.90 | 18.55 | 19.60 | 293,159 | -0.39(-1.95%) |