Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.62 | 19.75 | 19.52 | 19.63 | 857,399 | -0.02(-0.12%) |
Apr 28, 2016 | 18.56 | 20.14 | 18.20 | 19.65 | 3,756,532 | +0.65(+3.40%) |
Apr 27, 2016 | 19.11 | 19.25 | 18.78 | 19.01 | 1,258,936 | -0.09(-0.50%) |
Apr 26, 2016 | 19.19 | 19.33 | 19.04 | 19.10 | 725,918 | -0.09(-0.48%) |
Apr 25, 2016 | 19.42 | 19.58 | 19.06 | 19.19 | 994,396 | -0.31(-1.60%) |
Apr 22, 2016 | 19.39 | 19.53 | 19.22 | 19.50 | 458,797 | +0.07(+0.38%) |
Apr 21, 2016 | 19.58 | 19.71 | 19.36 | 19.43 | 615,392 | -0.07(-0.36%) |
Apr 20, 2016 | 19.47 | 19.58 | 19.17 | 19.50 | 515,385 | +0.05(+0.25%) |
Apr 19, 2016 | 19.30 | 19.48 | 19.16 | 19.45 | 738,813 | +0.29(+1.50%) |
Apr 18, 2016 | 18.88 | 19.21 | 18.88 | 19.16 | 447,042 | +0.20(+1.07%) |
Apr 15, 2016 | 19.00 | 19.08 | 18.80 | 18.96 | 526,462 | -0.09(-0.46%) |
Apr 14, 2016 | 18.85 | 19.16 | 18.77 | 19.05 | 482,336 | +0.13(+0.67%) |
Apr 13, 2016 | 18.75 | 18.94 | 18.70 | 18.92 | 548,727 | +0.23(+1.22%) |
Apr 12, 2016 | 18.87 | 18.87 | 18.61 | 18.69 | 723,029 | -0.10(-0.52%) |
Apr 11, 2016 | 18.66 | 18.87 | 18.53 | 18.79 | 458,292 | +0.28(+1.50%) |
Apr 08, 2016 | 18.62 | 18.69 | 18.43 | 18.51 | 398,223 | +0.09(+0.48%) |
Apr 07, 2016 | 18.83 | 18.85 | 18.34 | 18.43 | 1,202,958 | -0.56(-2.94%) |
Apr 06, 2016 | 18.62 | 19.04 | 18.50 | 18.99 | 886,308 | +0.38(+2.04%) |
Apr 05, 2016 | 18.28 | 18.63 | 18.14 | 18.61 | 676,607 | +0.17(+0.91%) |
Apr 04, 2016 | 18.27 | 18.54 | 18.18 | 18.44 | 461,956 | +0.28(+1.55%) |
Apr 01, 2016 | 17.99 | 18.25 | 17.89 | 18.16 | 432,104 | -0.02(-0.14%) |
Mar 31, 2016 | 18.29 | 18.38 | 18.10 | 18.18 | 466,483 | -0.15(-0.84%) |
Mar 30, 2016 | 18.04 | 18.45 | 18.04 | 18.34 | 874,707 | +0.38(+2.09%) |
Mar 29, 2016 | 17.39 | 18.07 | 17.39 | 17.96 | 572,226 | +0.46(+2.65%) |
Mar 28, 2016 | 17.47 | 17.55 | 17.37 | 17.50 | 295,096 | +0.04(+0.24%) |
Mar 24, 2016 | 17.24 | 17.45 | 17.45 | 17.45 | 248,722 | +0.05(+0.26%) |
Mar 23, 2016 | 17.47 | 17.59 | 17.34 | 17.41 | 280,757 | -0.08(-0.46%) |
Mar 22, 2016 | 17.23 | 17.54 | 17.22 | 17.49 | 528,738 | +0.12(+0.71%) |
Mar 21, 2016 | 17.31 | 17.48 | 17.28 | 17.37 | 389,989 | +0.06(+0.32%) |
Mar 18, 2016 | 17.73 | 17.73 | 17.28 | 17.31 | 911,491 | -0.32(-1.79%) |
Mar 17, 2016 | 17.53 | 17.79 | 17.53 | 17.63 | 574,927 | +0.12(+0.66%) |
Mar 16, 2016 | 16.82 | 17.64 | 16.82 | 17.51 | 937,164 | +0.62(+3.70%) |
Mar 15, 2016 | 17.09 | 17.19 | 16.84 | 16.89 | 650,717 | -0.31(-1.80%) |
Mar 14, 2016 | 17.28 | 17.39 | 17.09 | 17.20 | 398,682 | -0.19(-1.09%) |
Mar 11, 2016 | 17.23 | 17.51 | 17.23 | 17.38 | 364,123 | +0.31(+1.81%) |
Mar 10, 2016 | 17.21 | 17.23 | 16.78 | 17.08 | 520,493 | -0.12(-0.69%) |
Mar 09, 2016 | 17.27 | 17.47 | 17.17 | 17.20 | 327,321 | -0.04(-0.20%) |
Mar 08, 2016 | 17.11 | 17.32 | 17.10 | 17.23 | 348,689 | +0.07(+0.40%) |
Mar 07, 2016 | 17.06 | 17.36 | 17.06 | 17.16 | 351,123 | -0.00(-0.02%) |
Mar 04, 2016 | 17.40 | 17.45 | 17.04 | 17.16 | 463,839 | -0.23(-1.34%) |
Mar 03, 2016 | 17.61 | 17.65 | 17.39 | 17.40 | 595,999 | -0.18(-1.01%) |
Mar 02, 2016 | 17.50 | 17.57 | 17.22 | 17.57 | 679,581 | +0.02(+0.12%) |
Mar 01, 2016 | 17.38 | 17.60 | 17.29 | 17.55 | 518,440 | +0.26(+1.51%) |
Feb 29, 2016 | 17.15 | 17.54 | 17.15 | 17.29 | 496,261 | +0.10(+0.59%) |
Feb 26, 2016 | 17.21 | 17.34 | 17.13 | 17.19 | 458,898 | +0.03(+0.16%) |
Feb 25, 2016 | 17.05 | 17.17 | 16.91 | 17.16 | 639,313 | +0.17(+0.98%) |
Feb 24, 2016 | 16.83 | 17.06 | 16.65 | 17.00 | 960,368 | -0.01(-0.08%) |
Feb 23, 2016 | 17.43 | 17.43 | 16.96 | 17.01 | 736,000 | -0.42(-2.43%) |
Feb 22, 2016 | 17.38 | 17.52 | 17.34 | 17.44 | 498,872 | +0.26(+1.50%) |
Feb 19, 2016 | 17.10 | 17.34 | 16.99 | 17.18 | 854,808 | +0.03(+0.16%) |
Feb 18, 2016 | 17.61 | 17.64 | 17.08 | 17.15 | 1,192,577 | -0.42(-2.39%) |
Feb 17, 2016 | 16.90 | 17.67 | 16.90 | 17.57 | 1,583,335 | +0.76(+4.51%) |
Feb 16, 2016 | 16.79 | 17.01 | 16.69 | 16.81 | 619,585 | +0.17(+1.04%) |
Feb 12, 2016 | 16.41 | 16.64 | 16.64 | 16.64 | 826,358 | +0.39(+2.37%) |
Feb 11, 2016 | 15.99 | 16.46 | 15.99 | 16.25 | 1,417,109 | -0.09(-0.55%) |
Feb 10, 2016 | 15.75 | 16.86 | 15.21 | 16.34 | 4,471,942 | +1.45(+9.71%) |
Feb 09, 2016 | 15.06 | 15.06 | 14.58 | 14.90 | 2,171,650 | -0.35(-2.33%) |
Feb 08, 2016 | 15.51 | 15.54 | 14.90 | 15.25 | 1,584,224 | -0.47(-3.01%) |
Feb 05, 2016 | 16.38 | 16.38 | 15.66 | 15.73 | 1,703,254 | -0.68(-4.15%) |
Feb 04, 2016 | 16.56 | 16.64 | 16.26 | 16.41 | 856,344 | -0.13(-0.78%) |
Feb 03, 2016 | 16.72 | 16.79 | 16.34 | 16.54 | 915,754 | -0.05(-0.27%) |
Feb 02, 2016 | 16.92 | 16.92 | 16.50 | 16.58 | 573,647 | -0.45(-2.61%) |