Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.77 | 19.86 | 19.40 | 19.63 | 115,009 | -0.16(-0.83%) |
Apr 28, 2016 | 20.06 | 20.34 | 19.77 | 19.79 | 126,534 | -0.44(-2.20%) |
Apr 27, 2016 | 19.94 | 20.31 | 19.72 | 20.24 | 163,114 | +0.32(+1.59%) |
Apr 26, 2016 | 19.64 | 19.94 | 19.38 | 19.92 | 427,067 | +0.28(+1.43%) |
Apr 25, 2016 | 19.73 | 19.81 | 19.55 | 19.64 | 141,660 | -0.12(-0.60%) |
Apr 22, 2016 | 19.59 | 19.93 | 19.58 | 19.76 | 208,813 | +0.16(+0.83%) |
Apr 21, 2016 | 19.56 | 19.78 | 19.42 | 19.59 | 186,123 | +0.03(+0.14%) |
Apr 20, 2016 | 19.62 | 19.68 | 19.39 | 19.57 | 157,457 | -0.10(-0.51%) |
Apr 19, 2016 | 19.80 | 19.93 | 19.53 | 19.67 | 77,513 | -0.07(-0.37%) |
Apr 18, 2016 | 19.42 | 19.97 | 19.42 | 19.74 | 196,575 | +0.17(+0.88%) |
Apr 15, 2016 | 19.59 | 19.70 | 19.42 | 19.57 | 133,743 | -0.05(-0.23%) |
Apr 14, 2016 | 19.60 | 19.79 | 19.43 | 19.61 | 148,711 | -0.07(-0.37%) |
Apr 13, 2016 | 18.83 | 19.76 | 18.83 | 19.68 | 264,711 | +0.96(+5.14%) |
Apr 12, 2016 | 18.54 | 18.83 | 18.54 | 18.72 | 205,532 | +0.17(+0.93%) |
Apr 11, 2016 | 18.51 | 18.80 | 18.45 | 18.55 | 227,174 | +0.07(+0.39%) |
Apr 08, 2016 | 18.64 | 18.94 | 18.41 | 18.48 | 277,385 | +0.02(+0.10%) |
Apr 07, 2016 | 19.41 | 19.43 | 18.42 | 18.46 | 513,878 | -1.02(-5.24%) |
Apr 06, 2016 | 19.65 | 19.71 | 19.37 | 19.48 | 318,105 | -0.10(-0.51%) |
Apr 05, 2016 | 19.50 | 19.97 | 19.45 | 19.58 | 199,542 | -0.05(-0.23%) |
Apr 04, 2016 | 20.28 | 20.28 | 19.51 | 19.62 | 232,014 | -0.58(-2.86%) |
Apr 01, 2016 | 20.02 | 20.45 | 19.76 | 20.20 | 289,068 | -0.06(-0.31%) |
Mar 31, 2016 | 20.32 | 20.54 | 20.15 | 20.27 | 222,879 | +0.01(+0.04%) |
Mar 30, 2016 | 20.73 | 20.73 | 19.89 | 20.26 | 273,785 | -0.45(-2.18%) |
Mar 29, 2016 | 19.43 | 20.84 | 19.19 | 20.71 | 771,105 | +1.27(+6.55%) |
Mar 28, 2016 | 19.36 | 19.93 | 19.30 | 19.43 | 381,221 | +0.20(+1.03%) |
Mar 24, 2016 | 18.71 | 19.24 | 19.24 | 19.24 | 522,226 | +0.68(+3.65%) |
Mar 23, 2016 | 18.57 | 18.77 | 18.37 | 18.56 | 251,294 | -0.09(-0.48%) |
Mar 22, 2016 | 19.26 | 19.46 | 18.48 | 18.65 | 354,414 | -0.74(-3.82%) |
Mar 21, 2016 | 19.55 | 19.77 | 19.17 | 19.39 | 398,743 | -0.18(-0.92%) |
Mar 18, 2016 | 19.33 | 19.88 | 19.18 | 19.57 | 497,534 | +0.37(+1.93%) |
Mar 17, 2016 | 18.87 | 19.34 | 18.71 | 19.20 | 139,951 | +0.32(+1.67%) |
Mar 16, 2016 | 18.28 | 18.95 | 18.28 | 18.88 | 166,887 | +0.56(+3.05%) |
Mar 15, 2016 | 18.56 | 18.73 | 18.26 | 18.32 | 158,715 | -0.39(-2.07%) |
Mar 14, 2016 | 18.68 | 18.79 | 18.50 | 18.71 | 216,161 | +0.06(+0.34%) |
Mar 11, 2016 | 18.43 | 18.72 | 18.31 | 18.65 | 348,382 | +0.42(+2.28%) |
Mar 10, 2016 | 18.79 | 18.88 | 18.14 | 18.23 | 381,310 | -0.42(-2.27%) |
Mar 09, 2016 | 18.41 | 18.67 | 18.26 | 18.66 | 277,867 | +0.42(+2.28%) |
Mar 08, 2016 | 18.23 | 18.58 | 18.08 | 18.24 | 361,167 | +0.10(+0.55%) |
Mar 07, 2016 | 17.95 | 18.27 | 17.95 | 18.14 | 193,934 | +0.11(+0.60%) |
Mar 04, 2016 | 17.79 | 18.07 | 17.65 | 18.04 | 265,793 | +0.25(+1.42%) |
Mar 03, 2016 | 17.41 | 17.88 | 17.41 | 17.78 | 284,373 | +0.31(+1.76%) |
Mar 02, 2016 | 17.20 | 17.53 | 17.20 | 17.48 | 215,081 | +0.24(+1.41%) |
Mar 01, 2016 | 17.11 | 17.34 | 16.92 | 17.23 | 229,190 | +0.32(+1.92%) |
Feb 29, 2016 | 16.99 | 17.14 | 16.86 | 16.91 | 309,544 | -0.06(-0.37%) |
Feb 26, 2016 | 17.13 | 17.13 | 16.51 | 16.97 | 285,201 | -0.02(-0.11%) |
Feb 25, 2016 | 16.89 | 17.06 | 16.58 | 16.99 | 287,306 | +0.19(+1.13%) |
Feb 24, 2016 | 16.59 | 16.87 | 16.33 | 16.80 | 259,766 | -0.10(-0.59%) |
Feb 23, 2016 | 17.07 | 17.15 | 16.58 | 16.90 | 274,327 | -0.20(-1.16%) |
Feb 22, 2016 | 16.70 | 17.11 | 16.60 | 17.10 | 260,688 | +0.60(+3.61%) |
Feb 19, 2016 | 16.46 | 16.72 | 16.09 | 16.50 | 311,493 | +0.01(+0.06%) |
Feb 18, 2016 | 16.57 | 16.77 | 16.34 | 16.49 | 224,489 | -0.02(-0.11%) |
Feb 17, 2016 | 16.16 | 17.19 | 16.14 | 16.51 | 384,634 | +0.50(+3.10%) |
Feb 16, 2016 | 15.72 | 16.07 | 15.70 | 16.01 | 352,603 | +0.43(+2.78%) |
Feb 12, 2016 | 15.37 | 15.58 | 15.58 | 15.58 | 237,959 | +0.40(+2.62%) |
Feb 11, 2016 | 14.96 | 15.26 | 14.88 | 15.18 | 285,774 | -0.03(-0.18%) |
Feb 10, 2016 | 14.95 | 15.65 | 14.95 | 15.21 | 505,440 | +0.29(+1.94%) |
Feb 09, 2016 | 14.79 | 15.03 | 13.91 | 14.92 | 906,697 | -0.42(-2.71%) |
Feb 08, 2016 | 15.34 | 15.60 | 14.85 | 15.34 | 319,244 | -0.14(-0.93%) |
Feb 05, 2016 | 15.95 | 15.95 | 15.42 | 15.48 | 174,703 | -0.50(-3.11%) |
Feb 04, 2016 | 15.84 | 16.15 | 15.84 | 15.98 | 458,300 | +0.20(+1.26%) |
Feb 03, 2016 | 15.63 | 15.93 | 15.07 | 15.78 | 352,581 | +0.32(+2.10%) |
Feb 02, 2016 | 15.74 | 15.92 | 15.26 | 15.45 | 175,981 | -0.44(-2.78%) |