Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.44 | 20.44 | 20.12 | 20.12 | 3,015 | -0.33(-1.61%) |
Apr 28, 2016 | 20.38 | 20.46 | 20.29 | 20.45 | 5,883 | -0.29(-1.38%) |
Apr 27, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 270 | +0.34(+1.65%) |
Apr 26, 2016 | 20.46 | 20.52 | 20.40 | 20.40 | 1,646 | +0.12(+0.61%) |
Apr 25, 2016 | 20.19 | 20.35 | 20.18 | 20.27 | 3,025 | -0.23(-1.11%) |
Apr 22, 2016 | 20.36 | 20.60 | 20.36 | 20.50 | 5,002 | +0.42(+2.12%) |
Apr 21, 2016 | 20.22 | 20.22 | 20.08 | 20.08 | 2,532 | +0.35(+1.78%) |
Apr 20, 2016 | 19.56 | 19.86 | 19.56 | 19.72 | 3,160 | +0.17(+0.86%) |
Apr 19, 2016 | 19.73 | 19.82 | 19.56 | 19.56 | 8,257 | +0.48(+2.53%) |
Apr 18, 2016 | 18.87 | 19.09 | 18.87 | 19.07 | 3,491 | +0.32(+1.72%) |
Apr 15, 2016 | 18.74 | 18.84 | 18.74 | 18.75 | 1,348 | +0.15(+0.83%) |
Apr 14, 2016 | 18.40 | 18.63 | 18.38 | 18.60 | 3,686 | +0.37(+2.04%) |
Apr 13, 2016 | 18.27 | 18.27 | 18.19 | 18.22 | 2,790 | +0.12(+0.66%) |
Apr 12, 2016 | 17.91 | 18.11 | 17.91 | 18.11 | 1,580 | +0.38(+2.15%) |
Apr 11, 2016 | 17.95 | 18.01 | 17.73 | 17.73 | 42,891 | +0.18(+1.04%) |
Apr 08, 2016 | 17.67 | 17.84 | 17.48 | 17.54 | 106,199 | -0.18(-0.99%) |
Apr 07, 2016 | 17.75 | 17.75 | 17.51 | 17.72 | 95,595 | +0.01(+0.04%) |
Apr 06, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 2,057 | +0.18(+1.00%) |
Apr 05, 2016 | 17.60 | 17.63 | 17.42 | 17.53 | 5,533 | -0.22(-1.27%) |
Apr 04, 2016 | 17.84 | 17.84 | 17.70 | 17.76 | 3,335 | -0.43(-2.39%) |
Apr 01, 2016 | 17.95 | 18.20 | 17.95 | 18.19 | 6,640 | -0.07(-0.40%) |
Mar 31, 2016 | 18.31 | 18.31 | 18.24 | 18.27 | 1,657 | -0.03(-0.16%) |
Mar 30, 2016 | 18.25 | 18.31 | 18.16 | 18.30 | 16,943 | +0.15(+0.81%) |
Mar 29, 2016 | 17.85 | 18.15 | 17.85 | 18.15 | 819 | +0.73(+4.16%) |
Mar 28, 2016 | 17.54 | 17.54 | 17.41 | 17.42 | 4,631 | -0.07(-0.38%) |
Mar 24, 2016 | 17.52 | 17.49 | 17.49 | 17.49 | 3,276 | -0.45(-2.51%) |
Mar 23, 2016 | 17.94 | 17.94 | 17.94 | 17.94 | 315 | -0.14(-0.75%) |
Mar 22, 2016 | 17.94 | 18.10 | 17.94 | 18.08 | 643 | +0.13(+0.73%) |
Mar 21, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 451 | -0.01(-0.04%) |
Mar 18, 2016 | 18.05 | 18.10 | 17.95 | 17.95 | 5,850 | -0.19(-1.05%) |
Mar 17, 2016 | 17.96 | 18.14 | 17.96 | 18.14 | 832 | +0.66(+3.77%) |
Mar 16, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 245 | +0.01(+0.04%) |
Mar 15, 2016 | 17.52 | 17.52 | 17.42 | 17.48 | 1,006 | -0.04(-0.21%) |
Mar 14, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 258 | +0.05(+0.29%) |
Mar 11, 2016 | 17.54 | 17.58 | 17.46 | 17.46 | 696 | +0.37(+2.14%) |
Mar 10, 2016 | 17.23 | 17.23 | 17.02 | 17.10 | 3,586 | +0.10(+0.56%) |
Mar 09, 2016 | 16.93 | 17.14 | 16.93 | 17.00 | 5,143 | +0.08(+0.48%) |
Mar 08, 2016 | 16.97 | 16.97 | 16.90 | 16.92 | 4,531 | -0.31(-1.83%) |
Mar 07, 2016 | 17.23 | 17.23 | 16.93 | 17.23 | 2,748 | +0.21(+1.20%) |
Mar 04, 2016 | 16.79 | 17.06 | 16.79 | 17.03 | 1,552 | +0.73(+4.49%) |
Mar 03, 2016 | 16.13 | 16.30 | 16.11 | 16.30 | 4,190 | +0.31(+1.94%) |
Mar 02, 2016 | 15.81 | 15.99 | 15.70 | 15.99 | 5,286 | -0.31(-1.90%) |
Mar 01, 2016 | 15.81 | 16.30 | 15.71 | 16.30 | 7,928 | +0.73(+4.71%) |
Feb 29, 2016 | 15.62 | 15.62 | 15.56 | 15.56 | 3,611 | +0.03(+0.18%) |
Feb 26, 2016 | 15.75 | 15.75 | 15.54 | 15.54 | 610 | -0.29(-1.85%) |
Feb 25, 2016 | 15.85 | 15.90 | 15.83 | 15.83 | 1,134 | -0.04(-0.28%) |
Feb 24, 2016 | 15.63 | 15.87 | 15.63 | 15.87 | 2,837 | -0.11(-0.69%) |
Feb 23, 2016 | 16.13 | 16.13 | 15.94 | 15.98 | 2,749 | -0.03(-0.18%) |
Feb 22, 2016 | 16.06 | 16.10 | 15.95 | 16.01 | 5,372 | +0.29(+1.86%) |
Feb 19, 2016 | 15.75 | 15.78 | 15.69 | 15.72 | 5,050 | -0.26(-1.65%) |
Feb 18, 2016 | 15.98 | 16.04 | 15.90 | 15.98 | 3,059 | -0.06(-0.37%) |
Feb 17, 2016 | 15.73 | 16.06 | 15.73 | 16.04 | 12,436 | +0.36(+2.29%) |
Feb 16, 2016 | 15.95 | 15.95 | 15.65 | 15.68 | 5,637 | -0.07(-0.42%) |
Feb 12, 2016 | 15.62 | 15.75 | 15.75 | 15.75 | 7,372 | +0.17(+1.08%) |
Feb 11, 2016 | 15.69 | 15.70 | 15.49 | 15.58 | 7,956 | -0.81(-4.92%) |
Feb 10, 2016 | 16.48 | 16.48 | 16.38 | 16.38 | 2,726 | +0.06(+0.36%) |
Feb 09, 2016 | 16.07 | 16.33 | 16.07 | 16.33 | 5,201 | -0.10(-0.58%) |
Feb 08, 2016 | 16.05 | 16.42 | 15.95 | 16.42 | 15,001 | -0.01(-0.09%) |
Feb 05, 2016 | 16.23 | 16.49 | 16.23 | 16.44 | 5,095 | +0.26(+1.63%) |
Feb 04, 2016 | 15.97 | 16.32 | 15.76 | 16.17 | 15,597 | +0.21(+1.28%) |
Feb 03, 2016 | 15.52 | 15.97 | 15.35 | 15.97 | 6,367 | +0.21(+1.35%) |
Feb 02, 2016 | 15.92 | 15.98 | 15.76 | 15.76 | 2,801 | -0.42(-2.58%) |