Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.41 | 21.94 | 20.38 | 20.96 | 1,603,857 | -0.21(-1.01%) |
Apr 28, 2016 | 21.59 | 22.12 | 21.11 | 21.17 | 1,078,006 | -0.57(-2.64%) |
Apr 27, 2016 | 21.79 | 22.41 | 21.40 | 21.75 | 1,517,516 | +0.31(+1.45%) |
Apr 26, 2016 | 21.06 | 21.82 | 20.71 | 21.44 | 1,288,475 | +0.60(+2.89%) |
Apr 25, 2016 | 21.43 | 21.43 | 20.49 | 20.83 | 1,297,315 | -0.64(-2.99%) |
Apr 22, 2016 | 20.88 | 21.62 | 20.66 | 21.47 | 1,197,253 | +0.79(+3.81%) |
Apr 21, 2016 | 21.16 | 21.18 | 20.28 | 20.69 | 1,140,007 | -0.29(-1.39%) |
Apr 20, 2016 | 21.24 | 21.50 | 20.71 | 20.98 | 2,182,278 | -0.44(-2.04%) |
Apr 19, 2016 | 21.04 | 21.86 | 20.79 | 21.42 | 1,526,613 | +0.56(+2.71%) |
Apr 18, 2016 | 19.45 | 21.11 | 19.35 | 20.85 | 991,985 | +0.30(+1.47%) |
Apr 15, 2016 | 20.73 | 20.84 | 20.13 | 20.55 | 846,607 | -0.49(-2.31%) |
Apr 14, 2016 | 20.76 | 21.07 | 20.44 | 21.04 | 1,345,455 | +0.35(+1.69%) |
Apr 13, 2016 | 21.04 | 21.04 | 20.07 | 20.69 | 1,333,078 | -0.12(-0.56%) |
Apr 12, 2016 | 19.65 | 20.85 | 19.53 | 20.80 | 2,279,839 | +1.37(+7.06%) |
Apr 11, 2016 | 19.90 | 19.92 | 19.31 | 19.43 | 1,311,733 | -0.22(-1.14%) |
Apr 08, 2016 | 19.66 | 19.90 | 19.07 | 19.66 | 1,370,690 | +0.68(+3.59%) |
Apr 07, 2016 | 18.91 | 19.53 | 18.68 | 18.98 | 1,239,782 | -0.13(-0.66%) |
Apr 06, 2016 | 18.15 | 19.21 | 17.97 | 19.10 | 1,277,665 | +0.96(+5.31%) |
Apr 05, 2016 | 18.11 | 18.50 | 17.79 | 18.14 | 2,095,912 | -0.16(-0.85%) |
Apr 04, 2016 | 18.42 | 19.06 | 18.08 | 18.29 | 1,505,051 | -0.14(-0.74%) |
Apr 01, 2016 | 17.66 | 18.62 | 17.54 | 18.43 | 2,650,212 | -0.01(-0.05%) |
Mar 31, 2016 | 18.00 | 18.71 | 17.81 | 18.44 | 2,899,969 | +0.41(+2.27%) |
Mar 30, 2016 | 18.15 | 18.59 | 17.73 | 18.03 | 2,545,895 | -0.19(-1.07%) |
Mar 29, 2016 | 17.27 | 18.30 | 17.27 | 18.23 | 1,881,687 | +0.27(+1.52%) |
Mar 28, 2016 | 18.42 | 18.51 | 17.53 | 17.95 | 1,187,688 | -0.36(-1.97%) |
Mar 24, 2016 | 17.60 | 18.31 | 18.31 | 18.31 | 2,036,416 | +0.06(+0.32%) |
Mar 23, 2016 | 19.89 | 20.17 | 18.24 | 18.26 | 1,915,240 | -1.92(-9.50%) |
Mar 22, 2016 | 19.13 | 20.35 | 19.01 | 20.17 | 1,085,272 | +0.79(+4.06%) |
Mar 21, 2016 | 19.43 | 19.86 | 19.25 | 19.38 | 1,926,466 | -0.06(-0.30%) |
Mar 18, 2016 | 20.13 | 20.37 | 19.27 | 19.44 | 3,156,509 | -0.43(-2.15%) |
Mar 17, 2016 | 19.74 | 20.11 | 19.59 | 19.87 | 1,973,092 | +0.27(+1.39%) |
Mar 16, 2016 | 19.21 | 19.69 | 18.92 | 19.60 | 1,790,610 | +0.67(+3.55%) |
Mar 15, 2016 | 18.84 | 18.97 | 18.44 | 18.93 | 1,223,007 | -0.30(-1.57%) |
Mar 14, 2016 | 19.12 | 19.77 | 18.98 | 19.23 | 1,133,547 | -0.55(-2.80%) |
Mar 11, 2016 | 18.98 | 20.02 | 18.93 | 19.78 | 2,445,670 | +1.26(+6.83%) |
Mar 10, 2016 | 18.04 | 18.88 | 17.52 | 18.52 | 2,204,649 | +0.32(+1.76%) |
Mar 09, 2016 | 18.27 | 18.81 | 17.60 | 18.20 | 2,343,775 | +0.53(+2.97%) |
Mar 08, 2016 | 19.45 | 19.45 | 17.53 | 17.67 | 7,593,186 | -1.60(-8.33%) |
Mar 07, 2016 | 19.42 | 20.05 | 18.88 | 19.28 | 3,329,774 | -0.11(-0.55%) |
Mar 04, 2016 | 18.98 | 19.44 | 18.37 | 19.38 | 2,530,723 | +0.71(+3.80%) |
Mar 03, 2016 | 17.53 | 18.71 | 17.18 | 18.67 | 2,525,476 | +1.21(+6.90%) |
Mar 02, 2016 | 16.05 | 17.49 | 15.81 | 17.47 | 1,709,490 | +1.31(+8.13%) |
Mar 01, 2016 | 15.80 | 16.15 | 14.95 | 16.15 | 1,857,240 | +0.46(+2.91%) |
Feb 29, 2016 | 16.08 | 16.08 | 15.50 | 15.70 | 1,438,423 | -0.39(-2.42%) |
Feb 26, 2016 | 16.05 | 16.82 | 15.94 | 16.09 | 1,178,452 | +0.59(+3.83%) |
Feb 25, 2016 | 15.37 | 16.24 | 13.64 | 15.49 | 2,248,545 | +0.16(+1.01%) |
Feb 24, 2016 | 14.71 | 15.49 | 14.49 | 15.34 | 1,906,869 | +0.41(+2.74%) |
Feb 23, 2016 | 15.73 | 15.77 | 14.87 | 14.93 | 1,745,978 | -1.03(-6.46%) |
Feb 22, 2016 | 15.11 | 16.22 | 15.04 | 15.96 | 2,181,256 | +1.37(+9.40%) |
Feb 19, 2016 | 14.58 | 14.76 | 14.22 | 14.59 | 1,806,635 | -0.13(-0.86%) |
Feb 18, 2016 | 15.56 | 15.68 | 14.62 | 14.72 | 1,477,350 | -0.64(-4.18%) |
Feb 17, 2016 | 14.84 | 15.64 | 14.61 | 15.36 | 1,891,096 | +0.63(+4.29%) |
Feb 16, 2016 | 14.71 | 14.94 | 14.47 | 14.72 | 2,536,744 | +0.41(+2.85%) |
Feb 12, 2016 | 13.56 | 14.32 | 14.32 | 14.32 | 1,910,155 | +0.98(+7.37%) |
Feb 11, 2016 | 13.61 | 13.65 | 12.62 | 13.33 | 3,061,225 | -0.57(-4.13%) |
Feb 10, 2016 | 13.75 | 14.68 | 13.44 | 13.91 | 1,128,899 | -0.09(-0.63%) |
Feb 09, 2016 | 15.05 | 15.24 | 13.75 | 14.00 | 1,975,913 | -1.54(-9.89%) |
Feb 08, 2016 | 14.88 | 16.01 | 14.53 | 15.53 | 3,068,224 | +0.26(+1.72%) |
Feb 05, 2016 | 15.04 | 15.70 | 14.34 | 15.27 | 3,717,905 | +0.23(+1.55%) |
Feb 04, 2016 | 15.13 | 15.49 | 14.21 | 15.04 | 3,002,528 | +0.38(+2.59%) |
Feb 03, 2016 | 14.14 | 14.66 | 12.95 | 14.66 | 2,985,674 | +0.70(+5.02%) |
Feb 02, 2016 | 13.83 | 14.22 | 13.61 | 13.96 | 1,409,217 | -0.63(-4.33%) |