Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.99 | 23.99 | 22.65 | 23.63 | 2,177,394 | +0.30(+1.27%) |
Apr 28, 2016 | 23.76 | 24.17 | 23.19 | 23.34 | 1,537,987 | -0.65(-2.72%) |
Apr 27, 2016 | 24.17 | 24.23 | 23.51 | 23.99 | 716,285 | -0.35(-1.43%) |
Apr 26, 2016 | 24.25 | 24.55 | 23.91 | 24.34 | 586,100 | +0.06(+0.26%) |
Apr 25, 2016 | 24.30 | 24.69 | 23.95 | 24.28 | 943,455 | -0.25(-1.02%) |
Apr 22, 2016 | 23.82 | 25.01 | 23.82 | 24.53 | 933,535 | +0.62(+2.58%) |
Apr 21, 2016 | 23.60 | 24.75 | 23.59 | 23.91 | 1,437,581 | +0.39(+1.68%) |
Apr 20, 2016 | 23.37 | 23.81 | 22.79 | 23.51 | 1,140,980 | +0.26(+1.12%) |
Apr 19, 2016 | 23.00 | 23.34 | 22.77 | 23.26 | 864,199 | +0.31(+1.37%) |
Apr 18, 2016 | 22.44 | 23.83 | 21.71 | 22.94 | 796,405 | +0.39(+1.75%) |
Apr 15, 2016 | 23.29 | 23.69 | 22.43 | 22.55 | 1,003,240 | -0.76(-3.26%) |
Apr 14, 2016 | 23.41 | 23.82 | 22.92 | 23.31 | 918,104 | -0.10(-0.42%) |
Apr 13, 2016 | 22.32 | 23.67 | 22.00 | 23.41 | 1,542,094 | +1.40(+6.34%) |
Apr 12, 2016 | 21.00 | 22.13 | 21.00 | 22.01 | 1,002,593 | +1.22(+5.85%) |
Apr 11, 2016 | 20.64 | 21.59 | 20.51 | 20.79 | 958,357 | +0.36(+1.75%) |
Apr 08, 2016 | 20.26 | 20.67 | 20.12 | 20.44 | 1,268,695 | +0.45(+2.24%) |
Apr 07, 2016 | 20.83 | 21.09 | 19.28 | 19.99 | 2,549,796 | -1.06(-5.02%) |
Apr 06, 2016 | 21.48 | 23.59 | 20.78 | 21.04 | 4,444,273 | +0.22(+1.07%) |
Apr 05, 2016 | 21.17 | 21.65 | 20.35 | 20.82 | 3,082,770 | -1.55(-6.92%) |
Apr 04, 2016 | 22.37 | 22.79 | 22.03 | 22.37 | 861,156 | -0.02(-0.08%) |
Apr 01, 2016 | 22.12 | 22.47 | 21.62 | 22.39 | 957,017 | +0.19(+0.85%) |
Mar 31, 2016 | 22.09 | 22.54 | 21.99 | 22.20 | 863,963 | -0.03(-0.12%) |
Mar 30, 2016 | 22.06 | 23.20 | 21.95 | 22.23 | 1,014,079 | +0.38(+1.72%) |
Mar 29, 2016 | 21.45 | 21.95 | 21.05 | 21.85 | 713,817 | +0.39(+1.84%) |
Mar 28, 2016 | 21.85 | 21.85 | 21.08 | 21.46 | 681,335 | -0.30(-1.36%) |
Mar 24, 2016 | 21.50 | 21.75 | 21.75 | 21.75 | 1,201,619 | -0.10(-0.45%) |
Mar 23, 2016 | 22.67 | 23.10 | 21.77 | 21.85 | 1,299,624 | -0.88(-3.86%) |
Mar 22, 2016 | 22.46 | 23.35 | 22.42 | 22.73 | 1,357,379 | -0.02(-0.08%) |
Mar 21, 2016 | 22.80 | 23.42 | 21.98 | 22.75 | 980,747 | -0.31(-1.36%) |
Mar 18, 2016 | 21.49 | 24.01 | 21.41 | 23.06 | 3,501,979 | +1.43(+6.62%) |
Mar 17, 2016 | 19.98 | 22.17 | 19.98 | 21.63 | 2,219,001 | +1.66(+8.34%) |
Mar 16, 2016 | 19.44 | 20.29 | 19.35 | 19.96 | 1,670,904 | +0.35(+1.78%) |
Mar 15, 2016 | 19.91 | 20.10 | 19.10 | 19.61 | 1,113,662 | -0.47(-2.36%) |
Mar 14, 2016 | 19.96 | 20.35 | 19.66 | 20.09 | 1,491,389 | +0.02(+0.09%) |
Mar 11, 2016 | 19.23 | 20.19 | 19.23 | 20.07 | 1,554,382 | +1.17(+6.21%) |
Mar 10, 2016 | 18.76 | 19.05 | 18.26 | 18.90 | 1,402,411 | +0.35(+1.88%) |
Mar 09, 2016 | 18.79 | 18.84 | 18.35 | 18.55 | 1,345,970 | -0.01(-0.05%) |
Mar 08, 2016 | 19.04 | 19.38 | 18.08 | 18.56 | 1,665,906 | -0.60(-3.13%) |
Mar 07, 2016 | 19.03 | 19.61 | 18.87 | 19.16 | 1,754,824 | -0.04(-0.19%) |
Mar 04, 2016 | 18.71 | 19.41 | 18.46 | 19.19 | 2,845,120 | +0.32(+1.71%) |
Mar 03, 2016 | 17.75 | 19.33 | 17.45 | 18.87 | 1,458,430 | +0.57(+3.13%) |
Mar 02, 2016 | 18.51 | 19.25 | 18.21 | 18.30 | 1,438,589 | -0.24(-1.30%) |
Mar 01, 2016 | 17.87 | 18.68 | 17.87 | 18.54 | 1,404,247 | +0.65(+3.61%) |
Feb 29, 2016 | 18.10 | 18.26 | 17.87 | 17.89 | 2,236,187 | -0.14(-0.78%) |
Feb 26, 2016 | 17.54 | 18.24 | 17.54 | 18.03 | 1,451,438 | +0.48(+2.72%) |
Feb 25, 2016 | 17.12 | 18.08 | 16.55 | 17.56 | 1,966,246 | +0.44(+2.58%) |
Feb 24, 2016 | 16.80 | 17.19 | 15.83 | 17.11 | 1,797,994 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.83 | 16.89 | 17.09 | 1,071,971 | -0.53(-3.01%) |
Feb 22, 2016 | 17.95 | 18.46 | 17.34 | 17.62 | 1,524,626 | -0.35(-1.97%) |
Feb 19, 2016 | 18.20 | 18.66 | 17.67 | 17.97 | 2,075,245 | +0.11(+0.59%) |
Feb 18, 2016 | 18.48 | 19.01 | 17.26 | 17.87 | 2,041,929 | -0.72(-3.86%) |
Feb 17, 2016 | 18.29 | 19.13 | 17.59 | 18.58 | 2,917,199 | +1.14(+6.54%) |
Feb 16, 2016 | 15.41 | 18.12 | 15.39 | 17.44 | 7,714,558 | +2.85(+19.51%) |
Feb 12, 2016 | 14.61 | 14.59 | 14.59 | 14.59 | 12,909,396 | -7.75(-34.68%) |
Feb 11, 2016 | 22.93 | 23.08 | 22.00 | 22.34 | 1,606,311 | -1.23(-5.22%) |
Feb 10, 2016 | 23.85 | 24.53 | 23.57 | 23.57 | 1,163,612 | -0.28(-1.19%) |
Feb 09, 2016 | 23.87 | 24.50 | 23.50 | 23.85 | 1,069,132 | -0.46(-1.89%) |
Feb 08, 2016 | 24.49 | 24.49 | 23.77 | 24.31 | 936,613 | -0.41(-1.65%) |
Feb 05, 2016 | 25.53 | 26.05 | 24.60 | 24.72 | 1,492,276 | -0.38(-1.52%) |
Feb 04, 2016 | 24.60 | 25.60 | 24.40 | 25.10 | 1,520,447 | +0.34(+1.36%) |
Feb 03, 2016 | 25.17 | 25.58 | 23.40 | 24.76 | 2,053,015 | -0.13(-0.53%) |
Feb 02, 2016 | 26.09 | 26.45 | 24.24 | 24.90 | 2,448,465 | -1.64(-6.17%) |