Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.79 | 27.88 | 25.77 | 27.30 | 5,632,108 | +1.79(+7.04%) |
Apr 28, 2016 | 26.56 | 26.95 | 25.24 | 25.50 | 5,079,931 | -1.15(-4.33%) |
Apr 27, 2016 | 25.43 | 26.68 | 25.24 | 26.66 | 5,879,282 | +1.55(+6.19%) |
Apr 26, 2016 | 25.05 | 25.23 | 24.53 | 25.10 | 2,804,461 | +0.37(+1.49%) |
Apr 25, 2016 | 26.16 | 26.32 | 24.34 | 24.73 | 5,041,886 | -1.40(-5.37%) |
Apr 22, 2016 | 25.49 | 26.20 | 25.02 | 26.14 | 5,626,519 | +0.82(+3.23%) |
Apr 21, 2016 | 24.86 | 25.63 | 24.57 | 25.32 | 5,683,470 | +0.42(+1.69%) |
Apr 20, 2016 | 24.28 | 25.81 | 24.19 | 24.90 | 7,729,720 | +0.38(+1.56%) |
Apr 19, 2016 | 22.62 | 24.64 | 22.60 | 24.51 | 6,731,723 | +2.45(+11.11%) |
Apr 18, 2016 | 20.36 | 22.22 | 20.27 | 22.06 | 4,931,418 | +0.63(+2.92%) |
Apr 15, 2016 | 20.86 | 21.79 | 20.70 | 21.44 | 6,324,676 | +0.28(+1.34%) |
Apr 14, 2016 | 21.12 | 21.20 | 20.52 | 21.15 | 5,055,558 | +0.08(+0.37%) |
Apr 13, 2016 | 21.11 | 21.39 | 20.46 | 21.08 | 6,373,553 | -0.13(-0.62%) |
Apr 12, 2016 | 19.94 | 21.31 | 19.60 | 21.21 | 5,460,076 | +1.44(+7.30%) |
Apr 11, 2016 | 19.74 | 20.13 | 19.51 | 19.76 | 4,940,167 | +0.28(+1.45%) |
Apr 08, 2016 | 19.37 | 19.95 | 19.26 | 19.48 | 4,158,162 | +0.56(+2.96%) |
Apr 07, 2016 | 18.74 | 19.27 | 18.44 | 18.92 | 3,460,587 | +0.03(+0.14%) |
Apr 06, 2016 | 18.79 | 18.95 | 18.14 | 18.89 | 4,017,925 | +0.41(+2.21%) |
Apr 05, 2016 | 18.01 | 18.79 | 17.86 | 18.49 | 5,088,928 | +0.36(+1.96%) |
Apr 04, 2016 | 18.45 | 18.81 | 17.85 | 18.13 | 4,811,057 | -0.49(-2.62%) |
Apr 01, 2016 | 19.03 | 19.11 | 18.39 | 18.62 | 5,340,822 | -1.05(-5.36%) |
Mar 31, 2016 | 19.07 | 19.82 | 19.02 | 19.67 | 5,595,097 | +0.51(+2.65%) |
Mar 30, 2016 | 19.11 | 19.73 | 18.90 | 19.17 | 6,854,526 | +0.56(+3.01%) |
Mar 29, 2016 | 17.93 | 18.81 | 17.43 | 18.61 | 5,691,794 | +0.14(+0.78%) |
Mar 28, 2016 | 18.46 | 18.61 | 17.79 | 18.46 | 5,280,576 | -0.03(-0.18%) |
Mar 24, 2016 | 18.18 | 18.49 | 18.49 | 18.49 | 4,219,660 | +0.01(+0.04%) |
Mar 23, 2016 | 19.37 | 19.63 | 18.28 | 18.49 | 4,828,681 | -1.20(-6.09%) |
Mar 22, 2016 | 18.95 | 19.92 | 18.78 | 19.69 | 5,839,690 | +0.42(+2.15%) |
Mar 21, 2016 | 19.59 | 19.67 | 18.78 | 19.27 | 4,431,872 | -0.33(-1.68%) |
Mar 18, 2016 | 20.13 | 20.42 | 19.37 | 19.60 | 13,569,309 | -0.32(-1.59%) |
Mar 17, 2016 | 20.15 | 20.69 | 19.51 | 19.92 | 6,528,204 | -0.01(-0.03%) |
Mar 16, 2016 | 18.92 | 20.07 | 18.82 | 19.92 | 9,627,811 | +1.52(+8.27%) |
Mar 15, 2016 | 18.84 | 18.88 | 17.73 | 18.40 | 3,423,382 | -0.78(-4.05%) |
Mar 14, 2016 | 18.49 | 19.46 | 18.12 | 19.18 | 4,510,798 | +0.51(+2.72%) |
Mar 11, 2016 | 18.59 | 19.26 | 18.08 | 18.67 | 6,432,202 | +0.69(+3.85%) |
Mar 10, 2016 | 18.56 | 18.78 | 17.60 | 17.98 | 5,783,754 | -0.71(-3.77%) |
Mar 09, 2016 | 18.43 | 18.80 | 17.60 | 18.68 | 6,235,652 | +0.86(+4.84%) |
Mar 08, 2016 | 19.65 | 19.72 | 17.50 | 17.82 | 6,412,008 | -1.96(-9.92%) |
Mar 07, 2016 | 19.67 | 20.42 | 19.16 | 19.78 | 6,038,344 | +0.35(+1.80%) |
Mar 04, 2016 | 19.30 | 19.98 | 18.58 | 19.44 | 6,546,805 | +0.49(+2.61%) |
Mar 03, 2016 | 17.81 | 19.33 | 17.54 | 18.94 | 6,485,725 | +1.03(+5.74%) |
Mar 02, 2016 | 17.35 | 18.05 | 16.71 | 17.91 | 7,797,354 | +0.49(+2.84%) |
Mar 01, 2016 | 17.68 | 18.03 | 16.94 | 17.42 | 7,752,383 | -0.29(-1.64%) |
Feb 29, 2016 | 16.83 | 18.02 | 16.68 | 17.71 | 17,911,014 | +0.88(+5.21%) |
Feb 26, 2016 | 16.49 | 18.19 | 16.32 | 16.83 | 11,004,579 | +0.82(+5.14%) |
Feb 25, 2016 | 14.24 | 16.27 | 13.71 | 16.01 | 11,631,142 | +1.43(+9.81%) |
Feb 24, 2016 | 13.26 | 15.10 | 12.89 | 14.58 | 10,074,134 | +0.63(+4.53%) |
Feb 23, 2016 | 14.80 | 15.35 | 13.86 | 13.95 | 11,069,595 | -0.90(-6.04%) |
Feb 22, 2016 | 14.51 | 15.35 | 14.11 | 14.84 | 7,833,511 | +0.76(+5.38%) |
Feb 19, 2016 | 15.11 | 15.11 | 13.57 | 14.09 | 12,026,893 | -1.09(-7.16%) |
Feb 18, 2016 | 13.91 | 15.30 | 13.57 | 15.17 | 17,930,856 | +1.61(+11.85%) |
Feb 17, 2016 | 11.69 | 14.04 | 11.51 | 13.57 | 17,087,720 | +2.20(+19.36%) |
Feb 16, 2016 | 10.86 | 11.67 | 10.15 | 11.36 | 10,924,948 | +0.64(+5.96%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 7,508,566 | +0.56(+5.51%) |
Feb 11, 2016 | 11.52 | 11.82 | 9.586 | 10.17 | 5,300,240 | -1.80(-15.03%) |
Feb 10, 2016 | 11.73 | 12.63 | 11.71 | 11.96 | 3,908,469 | +0.36(+3.07%) |
Feb 09, 2016 | 12.56 | 12.70 | 10.88 | 11.61 | 5,433,469 | -1.41(-10.83%) |
Feb 08, 2016 | 14.18 | 14.28 | 12.35 | 13.02 | 4,558,609 | -2.01(-13.37%) |
Feb 05, 2016 | 15.06 | 15.84 | 14.64 | 15.03 | 4,915,451 | -0.46(-2.98%) |
Feb 04, 2016 | 14.88 | 15.97 | 14.86 | 15.49 | 4,706,312 | +0.83(+5.66%) |
Feb 03, 2016 | 14.45 | 14.97 | 13.84 | 14.66 | 4,913,313 | +0.47(+3.34%) |
Feb 02, 2016 | 13.89 | 14.65 | 13.52 | 14.18 | 3,961,507 | +0.01(+0.09%) |