Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.48 | 24.75 | 24.42 | 24.67 | 289,534 | +0.27(+1.10%) |
Apr 28, 2016 | 24.11 | 24.47 | 24.11 | 24.40 | 332,654 | +0.29(+1.21%) |
Apr 27, 2016 | 23.88 | 24.11 | 23.84 | 24.11 | 294,964 | +0.27(+1.12%) |
Apr 26, 2016 | 23.48 | 23.85 | 23.30 | 23.84 | 184,775 | +0.61(+2.65%) |
Apr 25, 2016 | 23.42 | 23.52 | 23.22 | 23.22 | 209,173 | -0.28(-1.21%) |
Apr 22, 2016 | 23.68 | 23.95 | 23.48 | 23.51 | 239,770 | -0.21(-0.90%) |
Apr 21, 2016 | 23.97 | 23.97 | 23.66 | 23.72 | 160,045 | -0.06(-0.23%) |
Apr 20, 2016 | 24.02 | 24.05 | 23.77 | 23.78 | 101,389 | -0.11(-0.46%) |
Apr 19, 2016 | 23.14 | 23.93 | 23.00 | 23.89 | 374,243 | +0.91(+3.94%) |
Apr 18, 2016 | 22.49 | 23.01 | 22.49 | 22.98 | 282,775 | +0.41(+1.81%) |
Apr 15, 2016 | 22.55 | 22.67 | 22.40 | 22.57 | 226,761 | +0.14(+0.63%) |
Apr 14, 2016 | 22.85 | 22.92 | 22.43 | 22.43 | 617,333 | -0.36(-1.59%) |
Apr 13, 2016 | 22.91 | 23.09 | 22.73 | 22.79 | 705,282 | -0.06(-0.24%) |
Apr 12, 2016 | 21.85 | 23.07 | 21.81 | 22.85 | 798,534 | +1.06(+4.84%) |
Apr 11, 2016 | 20.28 | 22.20 | 20.27 | 21.79 | 964,084 | +2.03(+10.29%) |
Apr 08, 2016 | 19.32 | 19.81 | 19.25 | 19.76 | 457,297 | +0.64(+3.34%) |
Apr 07, 2016 | 19.77 | 19.84 | 19.09 | 19.12 | 349,762 | -0.65(-3.27%) |
Apr 06, 2016 | 20.02 | 20.32 | 19.74 | 19.77 | 389,344 | -0.28(-1.41%) |
Apr 05, 2016 | 20.05 | 20.13 | 19.80 | 20.05 | 433,151 | -0.06(-0.27%) |
Apr 04, 2016 | 20.55 | 20.55 | 20.07 | 20.10 | 142,863 | -0.39(-1.92%) |
Apr 01, 2016 | 20.64 | 20.76 | 20.32 | 20.50 | 829,180 | -0.26(-1.25%) |
Mar 31, 2016 | 20.84 | 20.85 | 20.76 | 20.76 | 111,655 | +0.02(+0.11%) |
Mar 30, 2016 | 20.64 | 20.81 | 20.36 | 20.73 | 352,796 | +0.27(+1.31%) |
Mar 29, 2016 | 20.13 | 20.49 | 20.08 | 20.47 | 146,317 | +0.32(+1.60%) |
Mar 28, 2016 | 20.10 | 20.21 | 20.10 | 20.14 | 9,924 | -0.12(-0.58%) |
Mar 24, 2016 | 19.94 | 20.26 | 20.26 | 20.26 | 56,487 | -0.02(-0.12%) |
Mar 23, 2016 | 20.55 | 20.55 | 20.15 | 20.29 | 319,151 | -0.33(-1.61%) |
Mar 22, 2016 | 20.60 | 20.71 | 20.60 | 20.62 | 67,518 | -0.06(-0.27%) |
Mar 21, 2016 | 20.76 | 20.76 | 20.53 | 20.67 | 282,768 | +0.09(+0.42%) |
Mar 18, 2016 | 20.44 | 20.63 | 20.24 | 20.58 | 625,023 | +0.26(+1.28%) |
Mar 17, 2016 | 19.64 | 20.36 | 19.57 | 20.32 | 608,816 | +0.62(+3.16%) |
Mar 16, 2016 | 18.99 | 19.71 | 18.99 | 19.70 | 280,800 | +0.29(+1.50%) |
Mar 15, 2016 | 19.47 | 19.50 | 19.21 | 19.41 | 295,238 | -0.26(-1.32%) |
Mar 14, 2016 | 19.65 | 19.77 | 19.43 | 19.67 | 144,937 | +0.06(+0.28%) |
Mar 11, 2016 | 19.49 | 19.65 | 19.40 | 19.62 | 103,964 | +0.21(+1.10%) |
Mar 10, 2016 | 19.41 | 19.43 | 19.16 | 19.40 | 104,128 | +0.02(+0.12%) |
Mar 09, 2016 | 18.95 | 19.39 | 18.80 | 19.38 | 108,897 | +0.46(+2.41%) |
Mar 08, 2016 | 19.17 | 19.17 | 18.87 | 18.92 | 95,249 | -0.34(-1.76%) |
Mar 07, 2016 | 18.90 | 19.39 | 18.90 | 19.26 | 465,631 | +0.24(+1.28%) |
Mar 04, 2016 | 18.58 | 19.18 | 18.56 | 19.02 | 626,969 | +0.63(+3.43%) |
Mar 03, 2016 | 18.20 | 18.47 | 18.16 | 18.39 | 83,385 | +0.18(+1.00%) |
Mar 02, 2016 | 17.51 | 18.25 | 17.23 | 18.21 | 126,979 | +0.69(+3.91%) |
Mar 01, 2016 | 17.39 | 17.68 | 17.35 | 17.52 | 163,958 | +0.25(+1.46%) |
Feb 29, 2016 | 17.29 | 17.35 | 17.21 | 17.27 | 205,315 | +0.02(+0.09%) |
Feb 26, 2016 | 17.42 | 17.57 | 17.21 | 17.25 | 35,248 | +0.08(+0.46%) |
Feb 25, 2016 | 17.06 | 17.20 | 17.02 | 17.17 | 17,800 | +0.06(+0.37%) |
Feb 24, 2016 | 16.72 | 17.13 | 16.72 | 17.11 | 54,019 | +0.17(+1.02%) |
Feb 23, 2016 | 17.02 | 17.06 | 16.87 | 16.94 | 13,119 | -0.11(-0.65%) |
Feb 22, 2016 | 16.95 | 17.06 | 16.94 | 17.05 | 101,995 | +0.26(+1.55%) |
Feb 19, 2016 | 16.78 | 16.80 | 16.65 | 16.79 | 51,682 | -0.06(-0.33%) |
Feb 18, 2016 | 16.87 | 16.93 | 16.64 | 16.84 | 24,801 | -0.04(-0.23%) |
Feb 17, 2016 | 16.75 | 17.08 | 16.62 | 16.88 | 39,957 | +0.13(+0.80%) |
Feb 16, 2016 | 16.82 | 17.05 | 16.72 | 16.75 | 179,786 | -0.02(-0.09%) |
Feb 12, 2016 | 16.36 | 16.76 | 16.76 | 16.76 | 112,974 | +0.73(+4.57%) |
Feb 11, 2016 | 15.83 | 16.18 | 15.83 | 16.03 | 374,162 | +0.12(+0.74%) |
Feb 10, 2016 | 15.75 | 16.05 | 15.72 | 15.91 | 36,567 | +0.31(+1.97%) |
Feb 09, 2016 | 15.80 | 15.80 | 15.61 | 15.61 | 22,880 | -0.32(-1.98%) |
Feb 08, 2016 | 16.02 | 16.09 | 15.89 | 15.92 | 127,287 | -0.13(-0.79%) |
Feb 05, 2016 | 15.82 | 16.13 | 15.82 | 16.05 | 84,846 | +0.29(+1.85%) |
Feb 04, 2016 | 15.52 | 15.82 | 15.52 | 15.76 | 122,752 | +0.34(+2.20%) |
Feb 03, 2016 | 15.07 | 15.45 | 14.94 | 15.42 | 86,687 | +0.47(+3.16%) |
Feb 02, 2016 | 15.31 | 15.36 | 14.94 | 14.94 | 157,371 | -0.49(-3.16%) |