Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.48 | 19.53 | 18.94 | 19.01 | 311,957 | -0.40(-2.06%) |
Apr 28, 2016 | 19.56 | 19.64 | 19.35 | 19.41 | 429,073 | -0.37(-1.87%) |
Apr 27, 2016 | 19.99 | 20.30 | 19.52 | 19.78 | 333,683 | -0.13(-0.65%) |
Apr 26, 2016 | 20.43 | 20.50 | 18.69 | 19.91 | 541,430 | +0.85(+4.46%) |
Apr 25, 2016 | 19.38 | 19.66 | 18.92 | 19.06 | 619,110 | -0.46(-2.36%) |
Apr 22, 2016 | 18.63 | 19.58 | 18.44 | 19.52 | 400,612 | +0.76(+4.05%) |
Apr 21, 2016 | 18.52 | 18.78 | 18.29 | 18.76 | 203,058 | +0.23(+1.24%) |
Apr 20, 2016 | 18.34 | 18.91 | 18.34 | 18.53 | 315,810 | +0.13(+0.71%) |
Apr 19, 2016 | 18.14 | 18.45 | 18.13 | 18.40 | 199,657 | +0.26(+1.43%) |
Apr 18, 2016 | 17.65 | 18.14 | 17.56 | 18.14 | 80,215 | +0.44(+2.49%) |
Apr 15, 2016 | 17.62 | 17.82 | 17.55 | 17.70 | 102,309 | +0.02(+0.11%) |
Apr 14, 2016 | 17.64 | 17.87 | 17.44 | 17.68 | 125,303 | +0.03(+0.17%) |
Apr 13, 2016 | 16.93 | 18.01 | 16.93 | 17.65 | 189,975 | +0.85(+5.06%) |
Apr 12, 2016 | 16.64 | 16.98 | 16.46 | 16.80 | 136,634 | +0.19(+1.14%) |
Apr 11, 2016 | 16.88 | 17.00 | 16.55 | 16.61 | 240,238 | -0.14(-0.84%) |
Apr 08, 2016 | 16.61 | 16.90 | 16.44 | 16.75 | 258,759 | +0.31(+1.89%) |
Apr 07, 2016 | 17.31 | 17.53 | 16.29 | 16.44 | 569,731 | -1.11(-6.32%) |
Apr 06, 2016 | 17.54 | 17.80 | 17.32 | 17.55 | 282,718 | +0.05(+0.29%) |
Apr 05, 2016 | 18.23 | 18.41 | 17.49 | 17.50 | 252,300 | -0.95(-5.15%) |
Apr 04, 2016 | 19.46 | 19.47 | 18.27 | 18.45 | 248,768 | -1.04(-5.34%) |
Apr 01, 2016 | 19.25 | 19.72 | 19.08 | 19.49 | 159,870 | +0.02(+0.10%) |
Mar 31, 2016 | 19.52 | 19.65 | 19.04 | 19.47 | 257,602 | -0.01(-0.05%) |
Mar 30, 2016 | 19.70 | 19.94 | 19.24 | 19.48 | 150,602 | -0.19(-0.97%) |
Mar 29, 2016 | 18.73 | 20.05 | 18.54 | 19.67 | 410,196 | +0.86(+4.57%) |
Mar 28, 2016 | 18.74 | 19.01 | 18.42 | 18.81 | 98,474 | +0.24(+1.29%) |
Mar 24, 2016 | 18.50 | 18.57 | 18.57 | 18.57 | 129,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.96 | 19.11 | 18.39 | 18.50 | 144,402 | -0.54(-2.84%) |
Mar 22, 2016 | 19.48 | 19.58 | 18.85 | 19.04 | 179,899 | -0.69(-3.50%) |
Mar 21, 2016 | 18.84 | 19.99 | 18.84 | 19.73 | 331,456 | +0.78(+4.12%) |
Mar 18, 2016 | 17.92 | 19.14 | 17.78 | 18.95 | 719,200 | +1.18(+6.64%) |
Mar 17, 2016 | 17.50 | 17.89 | 17.11 | 17.77 | 175,071 | +0.20(+1.14%) |
Mar 16, 2016 | 17.23 | 17.57 | 17.10 | 17.57 | 229,333 | +0.27(+1.56%) |
Mar 15, 2016 | 17.59 | 17.64 | 17.01 | 17.30 | 296,387 | -0.43(-2.43%) |
Mar 14, 2016 | 17.95 | 17.95 | 17.37 | 17.73 | 198,446 | -0.32(-1.77%) |
Mar 11, 2016 | 18.03 | 18.06 | 17.43 | 18.05 | 184,834 | +0.23(+1.29%) |
Mar 10, 2016 | 18.04 | 18.20 | 17.01 | 17.82 | 194,043 | -0.13(-0.72%) |
Mar 09, 2016 | 18.59 | 18.59 | 17.63 | 17.95 | 232,113 | -0.53(-2.87%) |
Mar 08, 2016 | 18.76 | 18.80 | 17.69 | 18.48 | 264,860 | -0.39(-2.07%) |
Mar 07, 2016 | 18.75 | 19.02 | 18.48 | 18.87 | 142,920 | +0.07(+0.37%) |
Mar 04, 2016 | 18.84 | 18.97 | 18.64 | 18.80 | 159,891 | -0.06(-0.32%) |
Mar 03, 2016 | 18.51 | 18.87 | 18.37 | 18.86 | 131,065 | +0.29(+1.56%) |
Mar 02, 2016 | 18.55 | 18.62 | 18.23 | 18.57 | 124,406 | +0.13(+0.70%) |
Mar 01, 2016 | 17.82 | 18.46 | 17.67 | 18.44 | 154,596 | +0.70(+3.95%) |
Feb 29, 2016 | 17.35 | 17.81 | 17.21 | 17.74 | 281,198 | +0.44(+2.54%) |
Feb 26, 2016 | 17.40 | 17.44 | 17.09 | 17.30 | 122,488 | +0.06(+0.35%) |
Feb 25, 2016 | 17.45 | 17.68 | 16.92 | 17.24 | 147,489 | -0.25(-1.43%) |
Feb 24, 2016 | 17.03 | 17.52 | 16.93 | 17.49 | 158,358 | +0.09(+0.52%) |
Feb 23, 2016 | 18.30 | 18.61 | 17.37 | 17.40 | 188,907 | -0.82(-4.50%) |
Feb 22, 2016 | 16.97 | 18.22 | 16.64 | 18.22 | 312,854 | +1.84(+11.23%) |
Feb 19, 2016 | 16.41 | 16.71 | 16.07 | 16.38 | 216,926 | -0.08(-0.49%) |
Feb 18, 2016 | 17.18 | 17.35 | 16.23 | 16.46 | 192,918 | -0.79(-4.58%) |
Feb 17, 2016 | 16.64 | 17.54 | 16.54 | 17.25 | 257,758 | +0.81(+4.93%) |
Feb 16, 2016 | 15.96 | 16.47 | 15.76 | 16.44 | 145,400 | +0.71(+4.51%) |
Feb 12, 2016 | 15.23 | 15.73 | 15.73 | 15.73 | 207,800 | +0.71(+4.73%) |
Feb 11, 2016 | 14.64 | 15.29 | 14.37 | 15.02 | 197,578 | +0.07(+0.47%) |
Feb 10, 2016 | 15.11 | 15.55 | 14.92 | 14.95 | 215,625 | -0.06(-0.40%) |
Feb 09, 2016 | 14.80 | 15.30 | 14.63 | 15.01 | 196,135 | -0.01(-0.07%) |
Feb 08, 2016 | 15.91 | 16.08 | 14.48 | 15.02 | 408,221 | -1.28(-7.85%) |
Feb 05, 2016 | 17.64 | 17.64 | 15.78 | 16.30 | 454,208 | -0.77(-4.51%) |
Feb 04, 2016 | 16.65 | 18.00 | 16.16 | 17.07 | 650,821 | +1.13(+7.09%) |
Feb 03, 2016 | 16.45 | 16.45 | 15.35 | 15.94 | 517,707 | -0.27(-1.67%) |
Feb 02, 2016 | 16.69 | 16.72 | 16.12 | 16.21 | 189,781 | -0.71(-4.20%) |