Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.72 | 18.84 | 17.19 | 18.01 | 260,714 | -0.76(-4.05%) |
Apr 28, 2016 | 18.58 | 19.06 | 18.03 | 18.77 | 223,626 | +0.19(+1.02%) |
Apr 27, 2016 | 18.75 | 19.16 | 17.81 | 18.58 | 185,143 | -0.44(-2.31%) |
Apr 26, 2016 | 20.51 | 20.60 | 18.07 | 19.02 | 449,420 | -1.56(-7.58%) |
Apr 25, 2016 | 20.67 | 20.81 | 19.92 | 20.58 | 404,845 | -0.29(-1.39%) |
Apr 22, 2016 | 21.02 | 21.61 | 20.34 | 20.87 | 239,538 | -0.12(-0.57%) |
Apr 21, 2016 | 20.68 | 21.87 | 20.53 | 20.99 | 317,683 | +0.31(+1.50%) |
Apr 20, 2016 | 20.83 | 21.10 | 20.16 | 20.68 | 212,486 | +0.18(+0.88%) |
Apr 19, 2016 | 21.19 | 21.44 | 20.09 | 20.50 | 151,935 | -0.59(-2.80%) |
Apr 18, 2016 | 21.14 | 21.38 | 20.66 | 21.09 | 204,855 | -0.15(-0.71%) |
Apr 15, 2016 | 20.95 | 21.39 | 20.80 | 21.24 | 105,267 | +0.16(+0.76%) |
Apr 14, 2016 | 21.23 | 21.31 | 20.39 | 21.08 | 127,711 | -0.10(-0.47%) |
Apr 13, 2016 | 20.65 | 21.44 | 20.21 | 21.18 | 261,828 | +0.93(+4.59%) |
Apr 12, 2016 | 20.53 | 20.69 | 19.67 | 20.25 | 209,952 | -0.29(-1.41%) |
Apr 11, 2016 | 20.88 | 20.98 | 19.97 | 20.54 | 321,334 | -0.07(-0.34%) |
Apr 08, 2016 | 20.90 | 21.11 | 20.14 | 20.61 | 303,161 | +0.13(+0.63%) |
Apr 07, 2016 | 22.25 | 22.25 | 19.60 | 20.48 | 371,987 | -2.36(-10.33%) |
Apr 06, 2016 | 19.88 | 22.88 | 19.88 | 22.84 | 318,395 | +3.02(+15.24%) |
Apr 05, 2016 | 20.36 | 20.55 | 19.34 | 19.82 | 281,514 | -0.85(-4.11%) |
Apr 04, 2016 | 20.02 | 21.69 | 19.98 | 20.67 | 263,273 | +0.74(+3.71%) |
Apr 01, 2016 | 18.76 | 20.30 | 18.70 | 19.93 | 225,890 | +0.90(+4.73%) |
Mar 31, 2016 | 19.08 | 20.10 | 18.85 | 19.03 | 244,208 | +0.22(+1.17%) |
Mar 30, 2016 | 19.47 | 20.16 | 17.63 | 18.81 | 293,225 | -0.39(-2.03%) |
Mar 29, 2016 | 16.74 | 19.22 | 16.00 | 19.20 | 335,697 | +2.18(+12.81%) |
Mar 28, 2016 | 17.20 | 17.45 | 16.52 | 17.02 | 115,470 | +0.17(+1.01%) |
Mar 24, 2016 | 16.48 | 16.85 | 16.85 | 16.85 | 245,600 | +0.24(+1.44%) |
Mar 23, 2016 | 18.08 | 18.38 | 16.49 | 16.61 | 207,775 | -1.67(-9.14%) |
Mar 22, 2016 | 17.59 | 18.70 | 17.59 | 18.28 | 203,563 | +0.65(+3.69%) |
Mar 21, 2016 | 16.64 | 18.54 | 16.16 | 17.63 | 208,795 | +0.77(+4.57%) |
Mar 18, 2016 | 15.86 | 17.29 | 15.41 | 16.86 | 815,871 | +1.22(+7.80%) |
Mar 17, 2016 | 14.94 | 15.97 | 13.70 | 15.64 | 304,166 | +0.73(+4.90%) |
Mar 16, 2016 | 15.69 | 16.23 | 14.63 | 14.91 | 174,141 | -0.84(-5.33%) |
Mar 15, 2016 | 17.30 | 17.97 | 15.64 | 15.75 | 266,624 | -1.95(-11.02%) |
Mar 14, 2016 | 16.56 | 18.05 | 16.40 | 17.70 | 155,042 | +1.12(+6.76%) |
Mar 11, 2016 | 16.40 | 16.98 | 16.08 | 16.58 | 202,690 | +0.28(+1.72%) |
Mar 10, 2016 | 16.67 | 18.00 | 16.01 | 16.30 | 246,717 | -0.09(-0.55%) |
Mar 09, 2016 | 16.68 | 17.01 | 15.84 | 16.39 | 179,313 | -0.14(-0.85%) |
Mar 08, 2016 | 18.48 | 18.99 | 16.50 | 16.53 | 256,244 | -2.23(-11.89%) |
Mar 07, 2016 | 15.74 | 19.74 | 15.74 | 18.76 | 385,985 | +2.88(+18.14%) |
Mar 04, 2016 | 18.25 | 18.57 | 15.78 | 15.88 | 406,901 | -2.42(-13.22%) |
Mar 03, 2016 | 19.45 | 19.84 | 17.95 | 18.30 | 348,588 | -1.19(-6.11%) |
Mar 02, 2016 | 17.68 | 20.90 | 17.51 | 19.49 | 439,684 | +1.80(+10.18%) |
Mar 01, 2016 | 16.68 | 17.76 | 15.70 | 17.69 | 220,381 | +1.25(+7.60%) |
Feb 29, 2016 | 17.19 | 17.25 | 15.11 | 16.44 | 217,168 | -0.71(-4.14%) |
Feb 26, 2016 | 15.57 | 17.38 | 15.57 | 17.15 | 186,960 | +1.48(+9.44%) |
Feb 25, 2016 | 15.44 | 16.50 | 15.21 | 15.67 | 210,421 | +0.46(+3.02%) |
Feb 24, 2016 | 15.15 | 15.29 | 14.00 | 15.21 | 164,967 | +0.09(+0.60%) |
Feb 23, 2016 | 16.31 | 16.43 | 15.11 | 15.12 | 267,620 | -1.27(-7.75%) |
Feb 22, 2016 | 16.41 | 17.05 | 16.09 | 16.39 | 100,674 | -0.06(-0.36%) |
Feb 19, 2016 | 15.80 | 16.73 | 15.38 | 16.45 | 151,355 | +0.45(+2.81%) |
Feb 18, 2016 | 17.73 | 17.75 | 15.89 | 16.00 | 166,671 | -1.50(-8.57%) |
Feb 17, 2016 | 15.96 | 17.68 | 15.53 | 17.50 | 406,856 | +1.92(+12.32%) |
Feb 16, 2016 | 15.35 | 16.01 | 15.08 | 15.58 | 301,058 | +0.17(+1.10%) |
Feb 12, 2016 | 14.41 | 15.41 | 15.41 | 15.41 | 231,500 | +1.40(+9.99%) |
Feb 11, 2016 | 14.37 | 15.20 | 13.99 | 14.01 | 323,224 | -0.84(-5.66%) |
Feb 10, 2016 | 15.93 | 16.55 | 14.78 | 14.85 | 171,495 | -0.93(-5.89%) |
Feb 09, 2016 | 15.27 | 16.61 | 14.78 | 15.78 | 127,423 | +0.09(+0.57%) |
Feb 08, 2016 | 16.85 | 17.01 | 15.41 | 15.69 | 177,626 | -1.47(-8.57%) |
Feb 05, 2016 | 18.65 | 19.60 | 16.95 | 17.16 | 185,158 | -1.68(-8.92%) |
Feb 04, 2016 | 17.72 | 19.92 | 17.72 | 18.84 | 137,709 | +0.98(+5.49%) |
Feb 03, 2016 | 18.20 | 18.34 | 16.23 | 17.86 | 255,686 | -0.19(-1.05%) |
Feb 02, 2016 | 18.88 | 18.95 | 17.74 | 18.05 | 206,901 | -1.21(-6.28%) |