Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.85 | 20.04 | 18.87 | 19.08 | 666,400 | -0.78(-3.93%) |
Apr 28, 2016 | 20.00 | 20.74 | 19.62 | 19.86 | 1,484,068 | +1.03(+5.47%) |
Apr 27, 2016 | 18.68 | 19.18 | 18.33 | 18.83 | 1,168,003 | +0.29(+1.56%) |
Apr 26, 2016 | 18.21 | 18.58 | 18.13 | 18.54 | 479,716 | +0.37(+2.04%) |
Apr 25, 2016 | 18.72 | 19.06 | 18.14 | 18.17 | 488,616 | -0.66(-3.51%) |
Apr 22, 2016 | 18.40 | 18.83 | 18.27 | 18.83 | 387,640 | +0.41(+2.23%) |
Apr 21, 2016 | 18.09 | 18.63 | 17.82 | 18.42 | 369,983 | +0.54(+3.02%) |
Apr 20, 2016 | 18.10 | 18.25 | 17.73 | 17.88 | 360,179 | -0.17(-0.94%) |
Apr 19, 2016 | 18.25 | 18.35 | 17.65 | 18.05 | 419,208 | -0.15(-0.82%) |
Apr 18, 2016 | 17.46 | 18.43 | 17.46 | 18.20 | 777,079 | +0.65(+3.70%) |
Apr 15, 2016 | 17.84 | 18.07 | 17.43 | 17.55 | 517,107 | -0.26(-1.46%) |
Apr 14, 2016 | 16.91 | 18.47 | 16.91 | 17.81 | 1,408,841 | +0.91(+5.38%) |
Apr 13, 2016 | 16.38 | 16.91 | 16.11 | 16.90 | 788,291 | +0.68(+4.19%) |
Apr 12, 2016 | 16.08 | 16.36 | 15.93 | 16.22 | 341,877 | +0.13(+0.81%) |
Apr 11, 2016 | 16.90 | 16.90 | 16.09 | 16.09 | 341,935 | -0.74(-4.40%) |
Apr 08, 2016 | 16.90 | 16.90 | 16.45 | 16.83 | 522,316 | +0.12(+0.72%) |
Apr 07, 2016 | 16.70 | 16.88 | 16.55 | 16.71 | 560,701 | -0.14(-0.83%) |
Apr 06, 2016 | 16.72 | 16.95 | 16.70 | 16.85 | 449,712 | +0.15(+0.90%) |
Apr 05, 2016 | 16.50 | 16.98 | 16.40 | 16.70 | 943,450 | +0.02(+0.12%) |
Apr 04, 2016 | 15.94 | 16.81 | 15.85 | 16.68 | 977,226 | +0.74(+4.64%) |
Apr 01, 2016 | 15.62 | 15.97 | 15.18 | 15.94 | 531,655 | +0.19(+1.21%) |
Mar 31, 2016 | 15.25 | 16.00 | 15.13 | 15.75 | 1,275,174 | +0.53(+3.48%) |
Mar 30, 2016 | 15.20 | 15.38 | 15.14 | 15.22 | 525,468 | +0.11(+0.73%) |
Mar 29, 2016 | 14.35 | 15.12 | 14.13 | 15.11 | 820,338 | +0.73(+5.08%) |
Mar 28, 2016 | 14.51 | 14.64 | 13.88 | 14.38 | 754,615 | -0.17(-1.17%) |
Mar 24, 2016 | 14.93 | 14.55 | 14.55 | 14.55 | 890,000 | -0.45(-3.00%) |
Mar 23, 2016 | 15.02 | 15.30 | 14.86 | 15.00 | 855,330 | -0.04(-0.27%) |
Mar 22, 2016 | 15.00 | 15.27 | 14.96 | 15.04 | 803,552 | -0.04(-0.27%) |
Mar 21, 2016 | 15.85 | 15.85 | 15.05 | 15.08 | 657,000 | -0.81(-5.10%) |
Mar 18, 2016 | 15.65 | 15.98 | 15.48 | 15.89 | 915,720 | +0.38(+2.45%) |
Mar 17, 2016 | 15.19 | 15.54 | 14.91 | 15.51 | 649,326 | +0.32(+2.11%) |
Mar 16, 2016 | 15.32 | 15.34 | 14.98 | 15.19 | 1,180,573 | -0.25(-1.62%) |
Mar 15, 2016 | 15.70 | 15.94 | 14.96 | 15.44 | 1,362,949 | -0.26(-1.66%) |
Mar 14, 2016 | 15.81 | 15.81 | 14.83 | 15.70 | 1,842,552 | -0.22(-1.38%) |
Mar 11, 2016 | 15.36 | 16.07 | 15.32 | 15.92 | 1,624,994 | +0.81(+5.36%) |
Mar 10, 2016 | 16.26 | 16.34 | 14.28 | 15.11 | 3,464,114 | -1.03(-6.38%) |
Mar 09, 2016 | 18.38 | 18.45 | 16.00 | 16.14 | 2,407,973 | -2.11(-11.56%) |
Mar 08, 2016 | 19.02 | 19.17 | 18.15 | 18.25 | 348,396 | -0.88(-4.60%) |
Mar 07, 2016 | 19.00 | 19.27 | 18.61 | 19.13 | 469,868 | +0.06(+0.31%) |
Mar 04, 2016 | 19.13 | 19.13 | 18.63 | 19.07 | 437,285 | +0.02(+0.10%) |
Mar 03, 2016 | 18.99 | 19.11 | 18.65 | 19.05 | 249,379 | +0.00(+0.00%) |
Mar 02, 2016 | 18.67 | 19.12 | 18.64 | 19.05 | 419,458 | +0.21(+1.11%) |
Mar 01, 2016 | 18.72 | 19.05 | 18.56 | 18.84 | 481,733 | +0.34(+1.84%) |
Feb 29, 2016 | 18.33 | 18.87 | 18.33 | 18.50 | 412,169 | +0.17(+0.93%) |
Feb 26, 2016 | 18.00 | 18.36 | 17.70 | 18.33 | 553,403 | +0.34(+1.89%) |
Feb 25, 2016 | 18.04 | 18.21 | 17.35 | 17.99 | 336,215 | +0.09(+0.50%) |
Feb 24, 2016 | 17.34 | 18.05 | 17.15 | 17.90 | 438,128 | +0.34(+1.94%) |
Feb 23, 2016 | 18.50 | 18.62 | 17.54 | 17.56 | 838,926 | -1.18(-6.30%) |
Feb 22, 2016 | 18.59 | 18.89 | 18.49 | 18.74 | 483,259 | +0.43(+2.35%) |
Feb 19, 2016 | 17.99 | 18.32 | 17.60 | 18.31 | 402,228 | +0.26(+1.44%) |
Feb 18, 2016 | 18.21 | 18.35 | 17.85 | 18.05 | 589,345 | -0.02(-0.11%) |
Feb 17, 2016 | 17.51 | 18.35 | 17.51 | 18.07 | 836,944 | +0.63(+3.61%) |
Feb 16, 2016 | 16.61 | 17.51 | 16.51 | 17.44 | 663,273 | +1.13(+6.93%) |
Feb 12, 2016 | 16.93 | 16.31 | 16.31 | 16.31 | 565,600 | -0.25(-1.51%) |
Feb 11, 2016 | 16.36 | 16.90 | 16.15 | 16.56 | 985,888 | -0.16(-0.96%) |
Feb 10, 2016 | 16.50 | 17.27 | 16.35 | 16.72 | 1,240,141 | +0.74(+4.63%) |
Feb 09, 2016 | 16.53 | 17.26 | 15.35 | 15.98 | 1,776,456 | -1.28(-7.42%) |
Feb 08, 2016 | 18.21 | 18.21 | 16.56 | 17.26 | 1,709,112 | -1.89(-9.87%) |
Feb 05, 2016 | 20.70 | 21.05 | 19.06 | 19.15 | 2,864,291 | -2.19(-10.26%) |
Feb 04, 2016 | 21.27 | 21.63 | 20.74 | 21.34 | 989,902 | +0.01(+0.05%) |
Feb 03, 2016 | 21.92 | 21.99 | 21.09 | 21.33 | 863,723 | -0.38(-1.75%) |
Feb 02, 2016 | 22.11 | 22.12 | 21.49 | 21.71 | 538,697 | -0.66(-2.95%) |