Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.45 | 19.58 | 19.35 | 19.46 | 864,897 | -0.02(-0.13%) |
Apr 28, 2016 | 18.40 | 19.97 | 18.04 | 19.48 | 3,789,381 | +0.64(+3.40%) |
Apr 27, 2016 | 18.94 | 19.09 | 18.62 | 18.84 | 1,269,945 | -0.09(-0.50%) |
Apr 26, 2016 | 19.02 | 19.17 | 18.88 | 18.94 | 732,266 | -0.09(-0.48%) |
Apr 25, 2016 | 19.25 | 19.41 | 18.89 | 19.03 | 1,003,091 | -0.31(-1.60%) |
Apr 22, 2016 | 19.22 | 19.36 | 19.05 | 19.34 | 462,809 | +0.07(+0.38%) |
Apr 21, 2016 | 19.41 | 19.54 | 19.19 | 19.26 | 620,773 | -0.07(-0.36%) |
Apr 20, 2016 | 19.30 | 19.41 | 19.01 | 19.33 | 519,891 | +0.05(+0.25%) |
Apr 19, 2016 | 19.14 | 19.31 | 19.00 | 19.28 | 745,273 | +0.29(+1.50%) |
Apr 18, 2016 | 18.72 | 19.04 | 18.72 | 19.00 | 450,951 | +0.20(+1.07%) |
Apr 15, 2016 | 18.83 | 18.91 | 18.63 | 18.80 | 531,065 | -0.09(-0.46%) |
Apr 14, 2016 | 18.69 | 18.99 | 18.61 | 18.88 | 486,553 | +0.13(+0.67%) |
Apr 13, 2016 | 18.59 | 18.78 | 18.54 | 18.76 | 553,525 | +0.23(+1.22%) |
Apr 12, 2016 | 18.70 | 18.70 | 18.45 | 18.53 | 729,352 | -0.10(-0.52%) |
Apr 11, 2016 | 18.49 | 18.70 | 18.37 | 18.63 | 462,300 | +0.27(+1.50%) |
Apr 08, 2016 | 18.46 | 18.53 | 18.27 | 18.35 | 401,705 | +0.09(+0.48%) |
Apr 07, 2016 | 18.67 | 18.68 | 18.18 | 18.27 | 1,213,477 | -0.55(-2.94%) |
Apr 06, 2016 | 18.46 | 18.88 | 18.34 | 18.82 | 894,059 | +0.38(+2.04%) |
Apr 05, 2016 | 18.12 | 18.47 | 17.98 | 18.44 | 682,523 | +0.17(+0.91%) |
Apr 04, 2016 | 18.11 | 18.38 | 18.02 | 18.28 | 465,996 | +0.28(+1.55%) |
Apr 01, 2016 | 17.84 | 18.09 | 17.73 | 18.00 | 435,882 | -0.02(-0.14%) |
Mar 31, 2016 | 18.13 | 18.22 | 17.94 | 18.02 | 470,563 | -0.15(-0.84%) |
Mar 30, 2016 | 17.88 | 18.29 | 17.88 | 18.18 | 882,356 | +0.37(+2.09%) |
Mar 29, 2016 | 17.24 | 17.92 | 17.24 | 17.80 | 577,230 | +0.46(+2.65%) |
Mar 28, 2016 | 17.31 | 17.39 | 17.22 | 17.35 | 297,676 | +0.04(+0.24%) |
Mar 24, 2016 | 17.09 | 17.30 | 17.30 | 17.30 | 250,897 | +0.05(+0.26%) |
Mar 23, 2016 | 17.32 | 17.44 | 17.19 | 17.26 | 283,212 | -0.08(-0.46%) |
Mar 22, 2016 | 17.08 | 17.38 | 17.07 | 17.34 | 533,362 | +0.12(+0.71%) |
Mar 21, 2016 | 17.16 | 17.33 | 17.13 | 17.22 | 393,399 | +0.06(+0.32%) |
Mar 18, 2016 | 17.57 | 17.57 | 17.13 | 17.16 | 919,462 | -0.31(-1.79%) |
Mar 17, 2016 | 17.38 | 17.63 | 17.38 | 17.47 | 579,954 | +0.11(+0.66%) |
Mar 16, 2016 | 16.67 | 17.48 | 16.67 | 17.36 | 945,359 | +0.62(+3.70%) |
Mar 15, 2016 | 16.94 | 17.04 | 16.70 | 16.74 | 656,408 | -0.31(-1.80%) |
Mar 14, 2016 | 17.13 | 17.24 | 16.94 | 17.05 | 402,168 | -0.19(-1.09%) |
Mar 11, 2016 | 17.08 | 17.36 | 17.08 | 17.23 | 367,307 | +0.31(+1.81%) |
Mar 10, 2016 | 17.06 | 17.08 | 16.64 | 16.93 | 525,044 | -0.12(-0.69%) |
Mar 09, 2016 | 17.12 | 17.32 | 17.02 | 17.05 | 330,184 | -0.03(-0.20%) |
Mar 08, 2016 | 16.96 | 17.17 | 16.95 | 17.08 | 351,738 | +0.07(+0.40%) |
Mar 07, 2016 | 16.92 | 17.21 | 16.92 | 17.01 | 354,193 | -0.00(-0.02%) |
Mar 04, 2016 | 17.25 | 17.29 | 16.89 | 17.02 | 467,895 | -0.23(-1.34%) |
Mar 03, 2016 | 17.46 | 17.49 | 17.24 | 17.25 | 601,211 | -0.18(-1.01%) |
Mar 02, 2016 | 17.35 | 17.42 | 17.07 | 17.42 | 685,524 | +0.02(+0.12%) |
Mar 01, 2016 | 17.23 | 17.44 | 17.14 | 17.40 | 522,973 | +0.26(+1.51%) |
Feb 29, 2016 | 17.01 | 17.38 | 17.01 | 17.14 | 500,600 | +0.10(+0.59%) |
Feb 26, 2016 | 17.06 | 17.19 | 16.98 | 17.04 | 462,910 | +0.03(+0.16%) |
Feb 25, 2016 | 16.91 | 17.02 | 16.76 | 17.02 | 644,904 | +0.17(+0.98%) |
Feb 24, 2016 | 16.69 | 16.91 | 16.50 | 16.85 | 968,766 | -0.01(-0.08%) |
Feb 23, 2016 | 17.28 | 17.28 | 16.81 | 16.86 | 742,436 | -0.42(-2.43%) |
Feb 22, 2016 | 17.23 | 17.37 | 17.19 | 17.28 | 503,235 | +0.26(+1.50%) |
Feb 19, 2016 | 16.95 | 17.19 | 16.84 | 17.03 | 862,283 | +0.03(+0.16%) |
Feb 18, 2016 | 17.45 | 17.49 | 16.94 | 17.00 | 1,203,005 | -0.42(-2.39%) |
Feb 17, 2016 | 16.76 | 17.52 | 16.76 | 17.42 | 1,597,181 | +0.75(+4.51%) |
Feb 16, 2016 | 16.64 | 16.86 | 16.55 | 16.67 | 625,003 | +0.17(+1.05%) |
Feb 12, 2016 | 16.27 | 16.50 | 16.50 | 16.50 | 833,584 | +0.38(+2.37%) |
Feb 11, 2016 | 15.85 | 16.32 | 15.85 | 16.11 | 1,429,500 | -0.09(-0.55%) |
Feb 10, 2016 | 15.62 | 16.71 | 15.08 | 16.20 | 4,511,046 | +1.43(+9.71%) |
Feb 09, 2016 | 14.93 | 14.93 | 14.45 | 14.77 | 2,190,639 | -0.35(-2.33%) |
Feb 08, 2016 | 15.38 | 15.41 | 14.77 | 15.12 | 1,598,077 | -0.47(-3.01%) |
Feb 05, 2016 | 16.23 | 16.23 | 15.52 | 15.59 | 1,718,148 | -0.68(-4.15%) |
Feb 04, 2016 | 16.41 | 16.50 | 16.12 | 16.26 | 863,832 | -0.13(-0.78%) |
Feb 03, 2016 | 16.57 | 16.64 | 16.20 | 16.39 | 923,761 | -0.04(-0.27%) |
Feb 02, 2016 | 16.77 | 16.77 | 16.36 | 16.44 | 578,664 | -0.44(-2.61%) |