Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.96 | 24.78 | 23.33 | 24.04 | 1,448,728 | +0.06(+0.25%) |
Apr 28, 2016 | 24.24 | 24.89 | 23.87 | 23.98 | 874,966 | -0.76(-3.07%) |
Apr 27, 2016 | 24.74 | 25.22 | 24.41 | 24.74 | 1,031,082 | -0.11(-0.44%) |
Apr 26, 2016 | 25.03 | 26.27 | 24.63 | 24.85 | 2,519,109 | -0.01(-0.04%) |
Apr 25, 2016 | 24.60 | 24.87 | 24.05 | 24.86 | 1,040,564 | +0.01(+0.04%) |
Apr 22, 2016 | 23.22 | 25.04 | 23.22 | 24.85 | 2,168,400 | +1.52(+6.52%) |
Apr 21, 2016 | 23.28 | 23.86 | 23.23 | 23.33 | 788,926 | +0.09(+0.39%) |
Apr 20, 2016 | 22.38 | 23.91 | 22.10 | 23.24 | 1,639,403 | +0.96(+4.31%) |
Apr 19, 2016 | 21.57 | 22.53 | 21.57 | 22.28 | 810,725 | +0.66(+3.05%) |
Apr 18, 2016 | 21.70 | 22.12 | 21.37 | 21.62 | 601,943 | -0.23(-1.05%) |
Apr 15, 2016 | 21.52 | 21.98 | 21.47 | 21.85 | 407,060 | +0.22(+1.02%) |
Apr 14, 2016 | 21.63 | 21.89 | 21.42 | 21.63 | 824,718 | +0.00(+0.00%) |
Apr 13, 2016 | 20.85 | 21.64 | 20.69 | 21.63 | 658,752 | +0.95(+4.59%) |
Apr 12, 2016 | 20.00 | 20.74 | 19.99 | 20.68 | 1,021,077 | +0.74(+3.71%) |
Apr 11, 2016 | 21.09 | 21.27 | 19.63 | 19.94 | 1,359,693 | -1.15(-5.45%) |
Apr 08, 2016 | 20.86 | 21.22 | 20.57 | 21.09 | 1,792,601 | +0.36(+1.74%) |
Apr 07, 2016 | 21.19 | 21.29 | 20.70 | 20.73 | 1,341,206 | -0.53(-2.49%) |
Apr 06, 2016 | 21.21 | 22.00 | 20.05 | 21.26 | 2,288,737 | +0.18(+0.85%) |
Apr 05, 2016 | 21.73 | 21.87 | 20.87 | 21.08 | 2,099,760 | -1.01(-4.57%) |
Apr 04, 2016 | 23.25 | 23.43 | 22.00 | 22.09 | 1,439,198 | -1.36(-5.80%) |
Apr 01, 2016 | 23.95 | 23.95 | 22.86 | 23.45 | 1,407,518 | -0.28(-1.18%) |
Mar 31, 2016 | 23.05 | 24.00 | 22.81 | 23.73 | 1,458,257 | +0.68(+2.95%) |
Mar 30, 2016 | 23.49 | 23.97 | 23.04 | 23.05 | 773,703 | -0.29(-1.24%) |
Mar 29, 2016 | 22.26 | 23.56 | 22.26 | 23.34 | 1,281,312 | +0.93(+4.15%) |
Mar 28, 2016 | 22.35 | 22.78 | 22.04 | 22.41 | 716,550 | -0.12(-0.53%) |
Mar 24, 2016 | 22.13 | 22.53 | 22.53 | 22.53 | 845,300 | +0.17(+0.76%) |
Mar 23, 2016 | 22.83 | 23.47 | 22.09 | 22.36 | 1,537,451 | -0.66(-2.87%) |
Mar 22, 2016 | 23.60 | 24.48 | 22.81 | 23.02 | 2,375,681 | +0.26(+1.14%) |
Mar 21, 2016 | 22.16 | 23.09 | 22.01 | 22.76 | 834,766 | +0.44(+1.97%) |
Mar 18, 2016 | 22.46 | 22.86 | 22.09 | 22.32 | 1,313,472 | +0.12(+0.54%) |
Mar 17, 2016 | 22.60 | 22.93 | 22.17 | 22.20 | 814,575 | -0.57(-2.50%) |
Mar 16, 2016 | 21.65 | 22.98 | 21.62 | 22.77 | 600,160 | +0.96(+4.40%) |
Mar 15, 2016 | 22.64 | 22.64 | 21.69 | 21.81 | 1,096,444 | -1.06(-4.63%) |
Mar 14, 2016 | 22.70 | 23.02 | 22.56 | 22.87 | 638,790 | -0.21(-0.91%) |
Mar 11, 2016 | 22.72 | 23.12 | 22.46 | 23.08 | 746,568 | +0.56(+2.49%) |
Mar 10, 2016 | 22.67 | 22.75 | 21.86 | 22.52 | 1,141,827 | +0.08(+0.36%) |
Mar 09, 2016 | 24.10 | 24.13 | 22.29 | 22.44 | 2,080,948 | -1.83(-7.54%) |
Mar 08, 2016 | 23.30 | 24.64 | 23.23 | 24.27 | 1,592,757 | +0.72(+3.06%) |
Mar 07, 2016 | 23.00 | 24.19 | 23.00 | 23.55 | 1,180,736 | +0.27(+1.16%) |
Mar 04, 2016 | 23.37 | 23.70 | 22.75 | 23.28 | 1,244,364 | -0.09(-0.39%) |
Mar 03, 2016 | 22.37 | 24.01 | 22.30 | 23.37 | 2,311,451 | +0.99(+4.42%) |
Mar 02, 2016 | 21.83 | 22.52 | 21.82 | 22.38 | 1,622,175 | +0.92(+4.29%) |
Mar 01, 2016 | 22.27 | 22.65 | 21.08 | 21.46 | 2,237,490 | -0.14(-0.65%) |
Feb 29, 2016 | 21.10 | 22.02 | 20.97 | 21.60 | 2,391,401 | +0.59(+2.81%) |
Feb 26, 2016 | 21.00 | 21.26 | 20.31 | 21.01 | 1,594,855 | +0.01(+0.05%) |
Feb 25, 2016 | 20.34 | 21.25 | 20.34 | 21.00 | 1,736,174 | +0.80(+3.96%) |
Feb 24, 2016 | 20.50 | 20.77 | 19.27 | 20.20 | 2,010,628 | -0.57(-2.74%) |
Feb 23, 2016 | 20.50 | 22.14 | 20.45 | 20.77 | 2,906,707 | +0.77(+3.85%) |
Feb 22, 2016 | 20.37 | 20.82 | 19.50 | 20.00 | 2,618,671 | -0.31(-1.53%) |
Feb 19, 2016 | 19.73 | 20.48 | 19.12 | 20.31 | 1,798,339 | +0.76(+3.89%) |
Feb 18, 2016 | 19.29 | 19.95 | 18.84 | 19.55 | 1,984,335 | +0.17(+0.88%) |
Feb 17, 2016 | 18.94 | 20.34 | 18.65 | 19.38 | 1,829,066 | +0.55(+2.92%) |
Feb 16, 2016 | 17.92 | 19.40 | 17.21 | 18.83 | 2,666,113 | +1.02(+5.73%) |
Feb 12, 2016 | 18.00 | 17.81 | 17.81 | 17.81 | 6,570,100 | -0.16(-0.89%) |
Feb 11, 2016 | 16.33 | 18.78 | 16.28 | 17.97 | 5,014,067 | +1.19(+7.09%) |
Feb 10, 2016 | 16.20 | 17.07 | 16.09 | 16.78 | 1,989,849 | +0.58(+3.58%) |
Feb 09, 2016 | 15.67 | 16.61 | 15.62 | 16.20 | 3,073,879 | +0.19(+1.19%) |
Feb 08, 2016 | 16.65 | 16.83 | 15.36 | 16.01 | 4,617,914 | -0.91(-5.38%) |
Feb 05, 2016 | 18.34 | 18.34 | 16.71 | 16.92 | 3,164,870 | -1.51(-8.19%) |
Feb 04, 2016 | 17.62 | 18.46 | 17.16 | 18.43 | 1,819,816 | +0.78(+4.42%) |
Feb 03, 2016 | 18.00 | 18.64 | 17.28 | 17.65 | 1,602,976 | -0.27(-1.51%) |
Feb 02, 2016 | 19.06 | 19.37 | 17.67 | 17.92 | 1,385,403 | -1.33(-6.91%) |