Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.66 | 21.20 | 20.46 | 20.90 | 1,603,427 | +0.84(+4.21%) |
Apr 28, 2016 | 19.46 | 20.36 | 19.17 | 20.06 | 1,121,266 | +0.79(+4.12%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.77 | 19.27 | 977,304 | +0.10(+0.52%) |
Apr 26, 2016 | 19.12 | 19.46 | 18.52 | 19.17 | 972,664 | +0.35(+1.85%) |
Apr 25, 2016 | 18.82 | 19.12 | 18.27 | 18.82 | 1,234,851 | -0.05(-0.26%) |
Apr 22, 2016 | 18.77 | 19.54 | 18.67 | 18.87 | 1,322,099 | -0.05(-0.26%) |
Apr 21, 2016 | 19.37 | 19.56 | 18.82 | 18.92 | 1,396,030 | +0.10(+0.53%) |
Apr 20, 2016 | 19.27 | 19.76 | 18.57 | 18.82 | 1,330,631 | -0.45(-2.32%) |
Apr 19, 2016 | 19.27 | 19.41 | 18.77 | 19.27 | 1,390,353 | +0.74(+4.02%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.32 | 18.52 | 935,044 | +0.25(+1.36%) |
Apr 15, 2016 | 17.83 | 18.47 | 17.38 | 18.27 | 1,041,843 | +0.55(+3.08%) |
Apr 14, 2016 | 18.12 | 18.22 | 17.23 | 17.73 | 804,649 | -0.45(-2.46%) |
Apr 13, 2016 | 18.37 | 19.07 | 17.97 | 18.17 | 1,123,146 | -0.50(-2.66%) |
Apr 12, 2016 | 18.47 | 19.02 | 17.83 | 18.67 | 1,604,584 | +0.60(+3.30%) |
Apr 11, 2016 | 17.53 | 18.60 | 17.48 | 18.07 | 1,941,240 | +1.19(+7.06%) |
Apr 08, 2016 | 16.44 | 17.43 | 16.29 | 16.88 | 2,382,417 | +0.94(+5.92%) |
Apr 07, 2016 | 15.69 | 16.09 | 15.54 | 15.94 | 1,209,392 | +0.50(+3.22%) |
Apr 06, 2016 | 15.05 | 15.44 | 14.95 | 15.44 | 826,687 | +0.20(+1.30%) |
Apr 05, 2016 | 15.29 | 15.49 | 14.90 | 15.24 | 693,592 | +0.25(+1.66%) |
Apr 04, 2016 | 15.54 | 15.59 | 14.95 | 15.00 | 702,455 | -0.55(-3.51%) |
Apr 01, 2016 | 15.24 | 15.54 | 14.90 | 15.54 | 604,046 | -0.15(-0.95%) |
Mar 31, 2016 | 15.79 | 15.99 | 15.59 | 15.69 | 1,360,390 | +0.15(+0.96%) |
Mar 30, 2016 | 15.54 | 15.74 | 15.05 | 15.54 | 1,059,203 | -0.15(-0.95%) |
Mar 29, 2016 | 15.24 | 15.79 | 14.80 | 15.69 | 1,325,517 | +0.70(+4.64%) |
Mar 28, 2016 | 15.39 | 15.49 | 14.80 | 15.00 | 944,348 | -0.15(-0.98%) |
Mar 24, 2016 | 15.19 | 15.14 | 15.14 | 15.14 | 1,157,067 | -0.45(-2.87%) |
Mar 23, 2016 | 16.09 | 16.44 | 15.59 | 15.59 | 1,125,193 | -1.14(-6.83%) |
Mar 22, 2016 | 17.43 | 17.58 | 16.63 | 16.73 | 1,402,625 | -0.05(-0.30%) |
Mar 21, 2016 | 17.03 | 17.43 | 16.58 | 16.78 | 960,815 | -0.20(-1.17%) |
Mar 18, 2016 | 16.68 | 17.38 | 16.53 | 16.98 | 3,064,732 | +0.15(+0.89%) |
Mar 17, 2016 | 18.02 | 18.12 | 16.58 | 16.83 | 1,737,259 | -0.84(-4.78%) |
Mar 16, 2016 | 16.14 | 17.73 | 15.69 | 17.68 | 1,536,234 | +1.49(+9.20%) |
Mar 15, 2016 | 15.84 | 16.39 | 15.49 | 16.19 | 1,062,175 | +0.20(+1.24%) |
Mar 14, 2016 | 16.78 | 17.03 | 15.94 | 15.99 | 1,386,587 | -0.79(-4.73%) |
Mar 11, 2016 | 17.93 | 18.03 | 16.53 | 16.78 | 1,966,690 | -1.19(-6.63%) |
Mar 10, 2016 | 16.98 | 18.25 | 16.88 | 17.97 | 1,974,136 | +1.19(+7.10%) |
Mar 09, 2016 | 16.73 | 17.13 | 16.14 | 16.78 | 1,071,473 | -0.45(-2.59%) |
Mar 08, 2016 | 18.22 | 18.47 | 16.93 | 17.23 | 1,478,483 | -0.99(-5.45%) |
Mar 07, 2016 | 17.63 | 18.47 | 17.58 | 18.22 | 1,664,047 | +0.99(+5.76%) |
Mar 04, 2016 | 16.19 | 17.68 | 16.09 | 17.23 | 3,020,168 | +1.14(+7.10%) |
Mar 03, 2016 | 14.65 | 16.09 | 14.65 | 16.09 | 1,361,923 | +1.44(+9.83%) |
Mar 02, 2016 | 14.30 | 14.65 | 14.10 | 14.65 | 760,251 | +0.50(+3.51%) |
Mar 01, 2016 | 15.09 | 15.14 | 14.00 | 14.15 | 937,837 | -0.74(-5.00%) |
Feb 29, 2016 | 14.75 | 14.90 | 14.50 | 14.90 | 527,964 | +0.45(+3.09%) |
Feb 26, 2016 | 14.55 | 15.29 | 14.33 | 14.45 | 666,150 | -0.30(-2.02%) |
Feb 25, 2016 | 14.10 | 14.95 | 13.95 | 14.75 | 719,153 | +0.65(+4.58%) |
Feb 24, 2016 | 14.80 | 15.05 | 14.00 | 14.10 | 940,614 | -0.35(-2.41%) |
Feb 23, 2016 | 14.65 | 14.72 | 14.20 | 14.45 | 737,307 | +0.10(+0.69%) |
Feb 22, 2016 | 14.20 | 14.55 | 13.90 | 14.35 | 826,420 | -0.15(-1.03%) |
Feb 19, 2016 | 14.65 | 15.09 | 14.30 | 14.50 | 1,020,196 | -0.40(-2.67%) |
Feb 18, 2016 | 13.56 | 15.05 | 13.56 | 14.90 | 1,357,751 | +1.04(+7.53%) |
Feb 17, 2016 | 14.40 | 14.50 | 13.46 | 13.85 | 1,081,960 | -0.20(-1.41%) |
Feb 16, 2016 | 14.65 | 15.09 | 13.70 | 14.05 | 1,274,406 | -1.49(-9.58%) |
Feb 12, 2016 | 14.70 | 15.54 | 15.54 | 15.54 | 766,444 | +0.50(+3.30%) |
Feb 11, 2016 | 14.80 | 15.49 | 14.18 | 15.05 | 1,797,668 | +1.79(+13.48%) |
Feb 10, 2016 | 13.01 | 13.43 | 12.36 | 13.26 | 1,285,011 | +0.25(+1.91%) |
Feb 09, 2016 | 13.95 | 13.98 | 12.91 | 13.01 | 1,313,405 | -0.70(-5.07%) |
Feb 08, 2016 | 15.09 | 15.29 | 13.46 | 13.70 | 1,677,517 | -0.50(-3.50%) |
Feb 05, 2016 | 13.06 | 14.25 | 12.71 | 14.20 | 999,253 | +0.79(+5.93%) |
Feb 04, 2016 | 12.61 | 14.00 | 12.61 | 13.41 | 1,330,665 | +1.14(+9.31%) |
Feb 03, 2016 | 11.37 | 12.36 | 11.32 | 12.26 | 997,814 | +0.94(+8.33%) |
Feb 02, 2016 | 11.42 | 11.47 | 10.97 | 11.32 | 407,159 | -0.20(-1.72%) |