Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.16 | 20.60 | 19.14 | 20.53 | 141,833 | +0.53(+2.65%) |
Apr 28, 2016 | 21.34 | 21.45 | 19.92 | 20.00 | 336,949 | -1.33(-6.24%) |
Apr 27, 2016 | 20.83 | 21.48 | 20.82 | 21.33 | 102,101 | +0.58(+2.80%) |
Apr 26, 2016 | 20.73 | 21.00 | 20.59 | 20.75 | 54,057 | +0.12(+0.58%) |
Apr 25, 2016 | 21.10 | 21.16 | 20.45 | 20.63 | 49,145 | -0.43(-2.04%) |
Apr 22, 2016 | 21.48 | 21.55 | 21.05 | 21.06 | 73,836 | -0.36(-1.68%) |
Apr 21, 2016 | 21.00 | 21.50 | 20.95 | 21.42 | 84,636 | +0.52(+2.49%) |
Apr 20, 2016 | 19.89 | 21.12 | 19.56 | 20.90 | 143,927 | +0.93(+4.66%) |
Apr 19, 2016 | 19.43 | 20.00 | 19.29 | 19.97 | 91,045 | +0.52(+2.67%) |
Apr 18, 2016 | 19.51 | 19.81 | 19.10 | 19.45 | 133,004 | -0.29(-1.47%) |
Apr 15, 2016 | 19.97 | 20.03 | 19.37 | 19.74 | 83,697 | -0.26(-1.30%) |
Apr 14, 2016 | 19.83 | 20.14 | 19.61 | 20.00 | 81,296 | +0.17(+0.86%) |
Apr 13, 2016 | 20.10 | 20.19 | 19.54 | 19.83 | 124,937 | -0.18(-0.90%) |
Apr 12, 2016 | 19.48 | 20.50 | 19.10 | 20.01 | 205,912 | +0.72(+3.73%) |
Apr 11, 2016 | 18.95 | 19.50 | 18.90 | 19.29 | 84,208 | +0.51(+2.72%) |
Apr 08, 2016 | 18.64 | 19.05 | 18.55 | 18.78 | 101,206 | +0.38(+2.07%) |
Apr 07, 2016 | 18.43 | 18.54 | 18.17 | 18.40 | 97,874 | -0.05(-0.27%) |
Apr 06, 2016 | 18.10 | 18.57 | 18.02 | 18.45 | 149,347 | +0.47(+2.61%) |
Apr 05, 2016 | 17.90 | 18.26 | 17.85 | 17.98 | 77,825 | +0.03(+0.17%) |
Apr 04, 2016 | 18.35 | 18.35 | 17.75 | 17.95 | 145,653 | -0.23(-1.27%) |
Apr 01, 2016 | 18.09 | 18.45 | 17.85 | 18.18 | 135,333 | -0.04(-0.22%) |
Mar 31, 2016 | 17.36 | 18.25 | 17.29 | 18.22 | 160,562 | +0.91(+5.26%) |
Mar 30, 2016 | 17.28 | 17.67 | 17.15 | 17.31 | 107,907 | +0.21(+1.23%) |
Mar 29, 2016 | 17.33 | 17.33 | 16.70 | 17.10 | 173,698 | -0.26(-1.50%) |
Mar 28, 2016 | 17.47 | 17.50 | 17.09 | 17.36 | 119,092 | -0.06(-0.34%) |
Mar 24, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.90(+5.45%) | |
Mar 23, 2016 | 17.00 | 17.04 | 16.45 | 16.52 | 272,459 | -0.61(-3.56%) |
Mar 22, 2016 | 17.03 | 17.45 | 17.02 | 17.13 | 234,787 | +0.13(+0.76%) |
Mar 21, 2016 | 17.86 | 17.86 | 16.60 | 17.00 | 535,303 | -1.00(-5.56%) |
Mar 18, 2016 | 18.68 | 18.75 | 17.82 | 18.00 | 1,893,870 | -1.14(-5.96%) |
Mar 17, 2016 | 18.60 | 19.15 | 18.52 | 19.14 | 491,855 | +0.59(+3.18%) |
Mar 16, 2016 | 18.50 | 18.70 | 18.00 | 18.55 | 383,311 | +0.29(+1.59%) |
Mar 15, 2016 | 19.72 | 19.72 | 18.13 | 18.26 | 325,133 | -1.56(-7.87%) |
Mar 14, 2016 | 20.02 | 20.13 | 19.13 | 19.82 | 178,963 | -0.26(-1.29%) |
Mar 11, 2016 | 19.64 | 20.40 | 19.58 | 20.08 | 194,587 | +0.71(+3.67%) |
Mar 10, 2016 | 19.93 | 19.93 | 19.25 | 19.37 | 80,758 | +0.19(+0.99%) |
Mar 09, 2016 | 19.48 | 19.59 | 19.10 | 19.18 | 178,075 | +0.13(+0.68%) |
Mar 08, 2016 | 21.31 | 21.45 | 19.04 | 19.05 | 366,863 | -2.29(-10.73%) |
Mar 07, 2016 | 20.32 | 21.64 | 20.32 | 21.34 | 133,547 | +1.06(+5.23%) |
Mar 04, 2016 | 19.36 | 21.17 | 19.36 | 20.28 | 208,669 | +1.07(+5.57%) |
Mar 03, 2016 | 17.86 | 19.65 | 17.64 | 19.21 | 254,511 | +1.46(+8.23%) |
Mar 02, 2016 | 16.81 | 17.92 | 16.75 | 17.75 | 253,516 | +0.94(+5.59%) |
Mar 01, 2016 | 16.77 | 16.88 | 16.06 | 16.81 | 250,814 | +0.17(+1.02%) |
Feb 29, 2016 | 16.78 | 17.02 | 16.57 | 16.64 | 104,616 | -0.08(-0.48%) |
Feb 26, 2016 | 17.40 | 17.47 | 16.64 | 16.72 | 227,655 | -0.47(-2.73%) |
Feb 25, 2016 | 17.31 | 17.37 | 16.79 | 17.19 | 207,700 | -0.07(-0.41%) |
Feb 24, 2016 | 17.24 | 17.35 | 16.84 | 17.26 | 108,557 | -0.12(-0.69%) |
Feb 23, 2016 | 17.63 | 17.77 | 17.19 | 17.38 | 197,360 | -0.29(-1.64%) |
Feb 22, 2016 | 18.23 | 18.45 | 17.64 | 17.67 | 161,842 | -0.11(-0.62%) |
Feb 19, 2016 | 17.99 | 18.00 | 17.24 | 17.78 | 139,812 | -0.35(-1.93%) |
Feb 18, 2016 | 17.79 | 18.20 | 17.46 | 18.13 | 181,664 | +0.57(+3.25%) |
Feb 17, 2016 | 17.63 | 18.07 | 17.41 | 17.56 | 354,928 | +0.08(+0.46%) |
Feb 16, 2016 | 18.18 | 18.18 | 17.10 | 17.48 | 160,332 | +0.03(+0.17%) |
Feb 12, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.06(+0.35%) | |
Feb 11, 2016 | 17.75 | 18.05 | 17.31 | 17.39 | 175,581 | -0.57(-3.17%) |
Feb 10, 2016 | 18.00 | 18.74 | 17.83 | 17.96 | 160,391 | -0.03(-0.17%) |
Feb 09, 2016 | 18.12 | 18.50 | 17.87 | 17.99 | 182,924 | -0.31(-1.69%) |
Feb 08, 2016 | 18.87 | 18.87 | 18.10 | 18.30 | 172,482 | -0.06(-0.33%) |
Feb 05, 2016 | 18.54 | 18.86 | 18.30 | 18.36 | 141,532 | +0.16(+0.88%) |
Feb 04, 2016 | 17.54 | 18.37 | 17.47 | 18.20 | 148,659 | +0.62(+3.53%) |
Feb 03, 2016 | 17.78 | 17.78 | 16.20 | 17.58 | 226,091 | +0.40(+2.33%) |
Feb 02, 2016 | 18.98 | 19.01 | 17.08 | 17.18 | 379,998 | -1.97(-10.29%) |