Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.50 | 14.82 | 13.67 | 13.91 | 1,597,943 | -0.57(-3.94%) |
Apr 28, 2016 | 14.17 | 14.95 | 13.81 | 14.48 | 941,799 | +0.32(+2.26%) |
Apr 27, 2016 | 14.33 | 14.48 | 13.86 | 14.16 | 661,890 | -0.23(-1.60%) |
Apr 26, 2016 | 14.59 | 14.65 | 13.76 | 14.39 | 944,828 | -0.21(-1.44%) |
Apr 25, 2016 | 15.00 | 15.14 | 14.56 | 14.60 | 849,468 | -0.39(-2.60%) |
Apr 22, 2016 | 14.78 | 15.06 | 14.48 | 14.99 | 520,848 | +0.26(+1.77%) |
Apr 21, 2016 | 14.03 | 14.93 | 14.01 | 14.73 | 1,046,785 | +0.67(+4.77%) |
Apr 20, 2016 | 14.32 | 14.65 | 13.73 | 14.06 | 1,018,075 | -0.13(-0.92%) |
Apr 19, 2016 | 14.21 | 14.35 | 13.51 | 14.19 | 1,214,169 | -0.11(-0.77%) |
Apr 18, 2016 | 14.00 | 14.83 | 13.26 | 14.30 | 1,794,870 | +0.46(+3.32%) |
Apr 15, 2016 | 13.77 | 14.32 | 13.54 | 13.84 | 1,777,796 | -0.37(-2.60%) |
Apr 14, 2016 | 13.51 | 14.51 | 13.34 | 14.21 | 2,621,543 | +0.72(+5.34%) |
Apr 13, 2016 | 13.66 | 13.74 | 12.29 | 13.49 | 5,527,652 | -0.75(-5.27%) |
Apr 12, 2016 | 12.91 | 14.25 | 12.25 | 14.24 | 5,354,446 | -0.82(-5.44%) |
Apr 11, 2016 | 15.97 | 16.05 | 14.38 | 15.06 | 4,750,851 | -0.71(-4.50%) |
Apr 08, 2016 | 20.14 | 20.90 | 15.75 | 15.77 | 8,334,580 | -3.40(-17.74%) |
Apr 07, 2016 | 18.70 | 20.58 | 18.60 | 19.17 | 3,479,972 | +0.61(+3.29%) |
Apr 06, 2016 | 17.72 | 18.60 | 17.30 | 18.56 | 2,621,447 | +1.05(+6.00%) |
Apr 05, 2016 | 17.50 | 18.07 | 16.69 | 17.51 | 2,188,813 | +0.25(+1.45%) |
Apr 04, 2016 | 19.22 | 19.31 | 17.25 | 17.26 | 2,655,892 | -2.11(-10.89%) |
Apr 01, 2016 | 19.02 | 19.55 | 18.51 | 19.37 | 1,610,227 | +0.17(+0.89%) |
Mar 31, 2016 | 19.27 | 19.79 | 18.85 | 19.20 | 798,439 | -0.04(-0.21%) |
Mar 30, 2016 | 19.97 | 20.99 | 18.96 | 19.24 | 826,779 | -0.60(-3.02%) |
Mar 29, 2016 | 18.59 | 19.86 | 17.76 | 19.84 | 1,229,491 | +1.26(+6.78%) |
Mar 28, 2016 | 19.21 | 19.44 | 18.42 | 18.58 | 664,241 | -0.45(-2.36%) |
Mar 24, 2016 | 18.45 | 19.03 | 19.03 | 19.03 | 671,400 | +0.41(+2.20%) |
Mar 23, 2016 | 20.50 | 21.19 | 18.58 | 18.62 | 865,291 | -1.94(-9.44%) |
Mar 22, 2016 | 19.52 | 20.70 | 19.52 | 20.56 | 526,674 | +0.80(+4.05%) |
Mar 21, 2016 | 19.27 | 20.39 | 19.11 | 19.76 | 700,151 | +0.32(+1.65%) |
Mar 18, 2016 | 18.61 | 19.50 | 18.16 | 19.44 | 1,118,432 | +0.97(+5.25%) |
Mar 17, 2016 | 18.95 | 19.00 | 17.75 | 18.47 | 693,957 | -0.45(-2.38%) |
Mar 16, 2016 | 18.90 | 19.62 | 18.39 | 18.92 | 820,962 | +0.00(+0.00%) |
Mar 15, 2016 | 20.24 | 20.43 | 18.53 | 18.92 | 846,492 | -1.36(-6.71%) |
Mar 14, 2016 | 19.55 | 20.61 | 19.55 | 20.28 | 517,692 | +0.60(+3.05%) |
Mar 11, 2016 | 19.28 | 19.72 | 18.88 | 19.68 | 700,668 | +0.72(+3.80%) |
Mar 10, 2016 | 19.87 | 20.30 | 18.52 | 18.96 | 764,737 | -0.81(-4.10%) |
Mar 09, 2016 | 20.80 | 21.03 | 19.51 | 19.77 | 710,574 | -0.84(-4.08%) |
Mar 08, 2016 | 22.43 | 22.86 | 20.38 | 20.61 | 861,078 | -1.90(-8.44%) |
Mar 07, 2016 | 21.52 | 22.84 | 21.26 | 22.51 | 772,017 | +0.93(+4.31%) |
Mar 04, 2016 | 21.58 | 21.66 | 20.84 | 21.58 | 1,142,790 | +0.10(+0.47%) |
Mar 03, 2016 | 21.07 | 21.95 | 20.83 | 21.48 | 1,170,949 | +0.54(+2.58%) |
Mar 02, 2016 | 19.36 | 21.53 | 19.06 | 20.94 | 1,881,455 | +1.57(+8.11%) |
Mar 01, 2016 | 18.85 | 19.40 | 18.27 | 19.37 | 908,777 | +0.75(+4.03%) |
Feb 29, 2016 | 19.81 | 19.82 | 18.51 | 18.62 | 954,819 | -1.08(-5.48%) |
Feb 26, 2016 | 16.79 | 19.95 | 16.79 | 19.70 | 1,695,053 | +2.41(+13.94%) |
Feb 25, 2016 | 18.24 | 18.53 | 17.07 | 17.29 | 1,159,298 | -0.79(-4.37%) |
Feb 24, 2016 | 17.63 | 18.24 | 16.80 | 18.08 | 805,884 | +0.45(+2.55%) |
Feb 23, 2016 | 18.37 | 18.37 | 17.53 | 17.63 | 691,860 | -0.63(-3.45%) |
Feb 22, 2016 | 18.14 | 18.39 | 17.65 | 18.26 | 997,784 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 18.39 | 17.23 | 17.92 | 743,033 | +0.11(+0.62%) |
Feb 18, 2016 | 19.89 | 20.12 | 17.47 | 17.81 | 1,229,803 | -2.05(-10.32%) |
Feb 17, 2016 | 19.72 | 20.45 | 18.96 | 19.86 | 1,101,507 | +0.40(+2.06%) |
Feb 16, 2016 | 19.41 | 19.82 | 18.61 | 19.46 | 938,767 | +0.49(+2.58%) |
Feb 12, 2016 | 18.87 | 18.97 | 18.97 | 18.97 | 1,301,700 | +0.37(+1.99%) |
Feb 11, 2016 | 18.46 | 19.05 | 17.90 | 18.60 | 620,362 | -0.38(-2.00%) |
Feb 10, 2016 | 18.85 | 20.80 | 18.53 | 18.98 | 995,849 | +0.42(+2.26%) |
Feb 09, 2016 | 18.42 | 19.37 | 17.76 | 18.56 | 601,811 | -0.25(-1.33%) |
Feb 08, 2016 | 19.34 | 19.47 | 18.06 | 18.81 | 771,178 | -1.06(-5.33%) |
Feb 05, 2016 | 20.60 | 20.98 | 19.69 | 19.87 | 642,356 | -0.68(-3.31%) |
Feb 04, 2016 | 19.83 | 22.05 | 19.83 | 20.55 | 771,916 | +0.47(+2.34%) |
Feb 03, 2016 | 19.89 | 20.34 | 18.75 | 20.08 | 1,039,119 | +0.29(+1.47%) |
Feb 02, 2016 | 20.83 | 20.84 | 19.50 | 19.79 | 798,354 | -1.11(-5.31%) |