Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.90 | 21.40 | 19.33 | 20.17 | 297,899 | -0.83(-3.95%) |
Apr 28, 2016 | 20.95 | 22.15 | 20.26 | 21.00 | 289,707 | -0.04(-0.19%) |
Apr 27, 2016 | 20.32 | 21.38 | 19.99 | 21.04 | 191,730 | +0.76(+3.75%) |
Apr 26, 2016 | 21.30 | 21.30 | 20.19 | 20.28 | 152,221 | -0.96(-4.52%) |
Apr 25, 2016 | 21.32 | 21.86 | 20.94 | 21.24 | 140,459 | -0.05(-0.23%) |
Apr 22, 2016 | 21.50 | 21.61 | 20.55 | 21.29 | 146,846 | +0.03(+0.14%) |
Apr 21, 2016 | 20.76 | 21.49 | 20.00 | 21.26 | 294,599 | +0.47(+2.26%) |
Apr 20, 2016 | 21.13 | 21.60 | 20.25 | 20.79 | 506,603 | +0.81(+4.05%) |
Apr 19, 2016 | 21.07 | 21.29 | 19.82 | 19.98 | 220,358 | -1.13(-5.35%) |
Apr 18, 2016 | 21.12 | 21.38 | 20.75 | 21.11 | 153,163 | -0.25(-1.17%) |
Apr 15, 2016 | 20.46 | 21.53 | 20.13 | 21.36 | 148,488 | +0.85(+4.14%) |
Apr 14, 2016 | 20.54 | 20.84 | 20.02 | 20.51 | 224,153 | -0.01(-0.05%) |
Apr 13, 2016 | 19.67 | 20.60 | 19.39 | 20.52 | 126,634 | +1.09(+5.61%) |
Apr 12, 2016 | 19.07 | 19.66 | 18.85 | 19.43 | 161,352 | +0.37(+1.94%) |
Apr 11, 2016 | 19.21 | 19.77 | 18.52 | 19.06 | 183,468 | +0.06(+0.32%) |
Apr 08, 2016 | 19.64 | 19.85 | 18.50 | 19.00 | 139,988 | -0.25(-1.30%) |
Apr 07, 2016 | 20.39 | 21.25 | 18.90 | 19.25 | 403,491 | -1.51(-7.27%) |
Apr 06, 2016 | 18.78 | 20.93 | 18.39 | 20.76 | 372,960 | +2.08(+11.13%) |
Apr 05, 2016 | 17.88 | 19.37 | 17.69 | 18.68 | 217,519 | +0.54(+2.98%) |
Apr 04, 2016 | 16.20 | 18.62 | 15.43 | 18.14 | 531,034 | +2.01(+12.46%) |
Apr 01, 2016 | 15.57 | 16.31 | 15.10 | 16.13 | 220,123 | +0.27(+1.70%) |
Mar 31, 2016 | 14.93 | 16.41 | 14.78 | 15.86 | 306,913 | +0.89(+5.95%) |
Mar 30, 2016 | 14.71 | 15.16 | 14.47 | 14.97 | 159,266 | +0.43(+2.96%) |
Mar 29, 2016 | 12.94 | 14.85 | 12.24 | 14.54 | 300,263 | +1.55(+11.93%) |
Mar 28, 2016 | 14.23 | 14.64 | 12.79 | 12.99 | 341,476 | -1.07(-7.61%) |
Mar 24, 2016 | 14.85 | 14.06 | 14.06 | 14.06 | 199,600 | -0.94(-6.27%) |
Mar 23, 2016 | 16.05 | 16.15 | 14.87 | 15.00 | 314,319 | -1.12(-6.95%) |
Mar 22, 2016 | 15.61 | 16.54 | 15.57 | 16.12 | 209,008 | +0.29(+1.83%) |
Mar 21, 2016 | 15.58 | 16.08 | 15.31 | 15.83 | 119,153 | +0.21(+1.34%) |
Mar 18, 2016 | 15.39 | 15.94 | 14.81 | 15.62 | 374,947 | +0.35(+2.29%) |
Mar 17, 2016 | 15.98 | 16.04 | 15.19 | 15.27 | 172,608 | -0.71(-4.44%) |
Mar 16, 2016 | 15.69 | 16.11 | 15.51 | 15.98 | 164,503 | +0.21(+1.33%) |
Mar 15, 2016 | 16.51 | 17.23 | 15.51 | 15.77 | 237,836 | -0.90(-5.40%) |
Mar 14, 2016 | 15.91 | 17.26 | 15.83 | 16.67 | 140,684 | +0.65(+4.06%) |
Mar 11, 2016 | 15.29 | 16.49 | 15.25 | 16.02 | 196,310 | +0.96(+6.37%) |
Mar 10, 2016 | 15.74 | 16.53 | 14.68 | 15.06 | 283,844 | -0.52(-3.34%) |
Mar 09, 2016 | 16.19 | 16.46 | 15.36 | 15.58 | 165,090 | -0.50(-3.11%) |
Mar 08, 2016 | 17.50 | 17.62 | 15.80 | 16.08 | 246,139 | -1.62(-9.15%) |
Mar 07, 2016 | 16.41 | 17.70 | 16.26 | 17.70 | 240,850 | +1.25(+7.60%) |
Mar 04, 2016 | 16.06 | 16.54 | 15.00 | 16.45 | 433,103 | +0.45(+2.81%) |
Mar 03, 2016 | 15.62 | 16.51 | 15.61 | 16.00 | 263,178 | +0.43(+2.76%) |
Mar 02, 2016 | 14.76 | 15.98 | 14.62 | 15.57 | 316,947 | +0.56(+3.73%) |
Mar 01, 2016 | 15.08 | 15.19 | 14.63 | 15.01 | 232,832 | +0.08(+0.54%) |
Feb 29, 2016 | 14.88 | 15.35 | 14.52 | 14.93 | 196,199 | +0.06(+0.40%) |
Feb 26, 2016 | 15.03 | 15.51 | 14.55 | 14.87 | 205,163 | -0.06(-0.40%) |
Feb 25, 2016 | 15.10 | 15.94 | 14.57 | 14.93 | 295,059 | -0.03(-0.20%) |
Feb 24, 2016 | 15.30 | 15.30 | 14.78 | 14.96 | 186,631 | -0.57(-3.67%) |
Feb 23, 2016 | 16.05 | 16.97 | 15.37 | 15.53 | 279,082 | -0.77(-4.72%) |
Feb 22, 2016 | 16.81 | 17.20 | 16.26 | 16.30 | 193,715 | -0.40(-2.40%) |
Feb 19, 2016 | 17.06 | 17.55 | 16.48 | 16.70 | 192,887 | -0.45(-2.62%) |
Feb 18, 2016 | 17.56 | 17.65 | 16.93 | 17.15 | 210,655 | -0.32(-1.83%) |
Feb 17, 2016 | 16.39 | 18.04 | 16.39 | 17.47 | 299,791 | +1.30(+8.04%) |
Feb 16, 2016 | 15.14 | 16.69 | 15.14 | 16.17 | 608,375 | +1.23(+8.23%) |
Feb 12, 2016 | 14.52 | 14.94 | 14.94 | 14.94 | 204,000 | +0.58(+4.04%) |
Feb 11, 2016 | 13.39 | 14.43 | 12.89 | 14.36 | 343,797 | +0.60(+4.36%) |
Feb 10, 2016 | 13.14 | 14.23 | 12.69 | 13.76 | 434,572 | +0.81(+6.25%) |
Feb 09, 2016 | 14.70 | 15.50 | 12.85 | 12.95 | 403,681 | -2.08(-13.84%) |
Feb 08, 2016 | 17.32 | 17.32 | 14.72 | 15.03 | 662,029 | -3.55(-19.11%) |
Feb 05, 2016 | 19.32 | 19.32 | 18.35 | 18.58 | 232,335 | -0.97(-4.96%) |
Feb 04, 2016 | 19.37 | 20.07 | 18.93 | 19.55 | 207,941 | +0.02(+0.10%) |
Feb 03, 2016 | 19.02 | 19.60 | 17.71 | 19.53 | 346,716 | +0.75(+3.99%) |
Feb 02, 2016 | 18.85 | 19.22 | 18.36 | 18.78 | 316,523 | -0.46(-2.39%) |