Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.95 | 19.07 | 18.31 | 18.41 | 180,696 | -0.63(-3.31%) |
Apr 28, 2016 | 19.62 | 19.79 | 18.98 | 19.04 | 204,697 | -0.68(-3.45%) |
Apr 27, 2016 | 19.15 | 19.84 | 18.96 | 19.72 | 163,658 | +0.47(+2.44%) |
Apr 26, 2016 | 19.32 | 19.67 | 19.04 | 19.25 | 156,831 | +0.11(+0.57%) |
Apr 25, 2016 | 19.28 | 19.59 | 18.99 | 19.14 | 157,802 | -0.25(-1.29%) |
Apr 22, 2016 | 19.02 | 19.42 | 18.95 | 19.39 | 255,204 | +0.32(+1.68%) |
Apr 21, 2016 | 18.82 | 19.31 | 18.68 | 19.07 | 186,255 | +0.18(+0.95%) |
Apr 20, 2016 | 19.14 | 19.17 | 18.84 | 18.89 | 150,961 | -0.27(-1.41%) |
Apr 19, 2016 | 19.40 | 19.95 | 19.04 | 19.16 | 161,334 | -0.23(-1.19%) |
Apr 18, 2016 | 19.15 | 19.45 | 19.02 | 19.39 | 123,617 | +0.18(+0.94%) |
Apr 15, 2016 | 19.17 | 19.58 | 19.16 | 19.21 | 132,246 | -0.05(-0.26%) |
Apr 14, 2016 | 19.27 | 19.34 | 18.97 | 19.26 | 133,984 | -0.11(-0.57%) |
Apr 13, 2016 | 18.83 | 19.37 | 18.80 | 19.37 | 199,216 | +0.67(+3.58%) |
Apr 12, 2016 | 18.78 | 18.90 | 18.41 | 18.70 | 128,486 | -0.11(-0.58%) |
Apr 11, 2016 | 18.81 | 19.11 | 18.66 | 18.81 | 100,494 | +0.12(+0.64%) |
Apr 08, 2016 | 18.97 | 19.29 | 18.64 | 18.69 | 99,919 | -0.08(-0.43%) |
Apr 07, 2016 | 19.13 | 19.31 | 18.67 | 18.77 | 207,383 | -0.40(-2.09%) |
Apr 06, 2016 | 18.50 | 19.20 | 18.50 | 19.17 | 164,116 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.34 | 18.93 | 18.96 | 240,380 | -0.22(-1.15%) |
Apr 04, 2016 | 20.04 | 20.20 | 19.14 | 19.18 | 324,480 | -0.41(-2.09%) |
Apr 01, 2016 | 19.31 | 19.70 | 19.17 | 19.59 | 176,368 | +0.11(+0.56%) |
Mar 31, 2016 | 18.79 | 20.19 | 18.62 | 19.48 | 476,465 | +0.61(+3.23%) |
Mar 30, 2016 | 18.92 | 19.26 | 18.72 | 18.87 | 212,470 | +0.01(+0.05%) |
Mar 29, 2016 | 17.70 | 18.88 | 17.53 | 18.86 | 232,158 | +1.18(+6.67%) |
Mar 28, 2016 | 17.82 | 18.21 | 17.50 | 17.68 | 335,826 | -0.02(-0.11%) |
Mar 24, 2016 | 18.18 | 17.70 | 17.70 | 17.70 | 640,000 | -0.52(-2.85%) |
Mar 23, 2016 | 19.43 | 19.47 | 18.21 | 18.22 | 249,217 | -1.41(-7.18%) |
Mar 22, 2016 | 19.40 | 19.77 | 19.27 | 19.63 | 148,414 | +0.15(+0.77%) |
Mar 21, 2016 | 19.27 | 19.79 | 19.13 | 19.48 | 300,541 | +0.01(+0.05%) |
Mar 18, 2016 | 19.24 | 19.64 | 19.17 | 19.47 | 443,212 | +0.35(+1.83%) |
Mar 17, 2016 | 18.37 | 19.28 | 18.31 | 19.12 | 205,635 | +0.67(+3.63%) |
Mar 16, 2016 | 18.72 | 18.89 | 18.19 | 18.45 | 163,508 | -0.34(-1.81%) |
Mar 15, 2016 | 18.84 | 19.99 | 18.70 | 18.79 | 177,986 | -0.32(-1.67%) |
Mar 14, 2016 | 18.73 | 19.28 | 18.34 | 19.11 | 203,309 | +0.35(+1.87%) |
Mar 11, 2016 | 18.86 | 18.99 | 18.13 | 18.76 | 215,082 | +0.11(+0.59%) |
Mar 10, 2016 | 18.72 | 18.97 | 18.39 | 18.65 | 170,382 | +0.02(+0.11%) |
Mar 09, 2016 | 18.86 | 19.09 | 18.52 | 18.63 | 188,898 | -0.12(-0.64%) |
Mar 08, 2016 | 19.09 | 19.41 | 18.73 | 18.75 | 263,767 | -0.57(-2.95%) |
Mar 07, 2016 | 18.84 | 20.00 | 18.72 | 19.32 | 244,263 | +0.36(+1.90%) |
Mar 04, 2016 | 18.79 | 19.60 | 18.71 | 18.96 | 273,336 | +0.27(+1.44%) |
Mar 03, 2016 | 18.76 | 18.91 | 18.24 | 18.69 | 394,345 | -0.03(-0.16%) |
Mar 02, 2016 | 18.60 | 18.93 | 18.46 | 18.72 | 200,924 | +0.14(+0.75%) |
Mar 01, 2016 | 18.70 | 18.72 | 18.43 | 18.58 | 255,530 | +0.03(+0.16%) |
Feb 29, 2016 | 18.06 | 18.71 | 18.06 | 18.55 | 302,040 | +0.59(+3.29%) |
Feb 26, 2016 | 17.94 | 18.10 | 17.74 | 17.96 | 340,276 | +0.12(+0.67%) |
Feb 25, 2016 | 17.60 | 17.85 | 17.41 | 17.84 | 296,980 | +0.23(+1.33%) |
Feb 24, 2016 | 16.93 | 17.64 | 16.68 | 17.61 | 663,878 | +0.54(+3.13%) |
Feb 23, 2016 | 15.54 | 17.27 | 15.26 | 17.07 | 2,008,071 | -2.02(-10.58%) |
Feb 22, 2016 | 19.67 | 19.80 | 19.02 | 19.09 | 453,669 | -0.29(-1.50%) |
Feb 19, 2016 | 19.41 | 19.77 | 19.30 | 19.38 | 229,414 | +0.00(+0.00%) |
Feb 18, 2016 | 19.23 | 19.46 | 19.00 | 19.38 | 217,363 | +0.23(+1.20%) |
Feb 17, 2016 | 18.84 | 19.32 | 18.84 | 19.15 | 391,055 | +0.38(+2.02%) |
Feb 16, 2016 | 18.02 | 18.96 | 17.86 | 18.77 | 351,339 | +0.96(+5.39%) |
Feb 12, 2016 | 17.67 | 17.81 | 17.81 | 17.81 | 249,700 | +0.33(+1.89%) |
Feb 11, 2016 | 17.26 | 17.59 | 17.08 | 17.48 | 232,489 | -0.04(-0.23%) |
Feb 10, 2016 | 17.68 | 17.98 | 17.49 | 17.52 | 190,929 | -0.18(-1.02%) |
Feb 09, 2016 | 17.40 | 18.07 | 17.30 | 17.70 | 254,674 | +0.00(+0.00%) |
Feb 08, 2016 | 17.53 | 17.94 | 17.26 | 17.70 | 275,553 | -0.21(-1.17%) |
Feb 05, 2016 | 18.49 | 18.81 | 17.90 | 17.91 | 242,378 | -0.72(-3.86%) |
Feb 04, 2016 | 18.18 | 18.82 | 18.18 | 18.63 | 217,992 | +0.51(+2.81%) |
Feb 03, 2016 | 18.21 | 18.27 | 17.80 | 18.12 | 291,051 | +0.13(+0.72%) |
Feb 02, 2016 | 18.18 | 18.29 | 17.97 | 17.99 | 222,158 | -0.44(-2.39%) |