Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.63 | 19.65 | 19.03 | 19.14 | 225,932 | -0.34(-1.74%) |
Apr 28, 2016 | 19.34 | 19.73 | 19.09 | 19.48 | 365,850 | +0.21(+1.08%) |
Apr 27, 2016 | 19.34 | 19.44 | 19.14 | 19.28 | 191,308 | -0.10(-0.54%) |
Apr 26, 2016 | 19.50 | 19.50 | 19.19 | 19.38 | 97,110 | +0.08(+0.41%) |
Apr 25, 2016 | 19.50 | 19.60 | 19.23 | 19.30 | 136,936 | -0.21(-1.08%) |
Apr 22, 2016 | 19.72 | 19.72 | 19.39 | 19.51 | 184,481 | -0.04(-0.19%) |
Apr 21, 2016 | 19.76 | 19.86 | 19.50 | 19.55 | 241,127 | -0.16(-0.80%) |
Apr 20, 2016 | 19.73 | 19.79 | 19.53 | 19.71 | 156,748 | -0.02(-0.11%) |
Apr 19, 2016 | 19.53 | 19.81 | 19.53 | 19.73 | 195,130 | +0.25(+1.26%) |
Apr 18, 2016 | 19.15 | 19.87 | 19.10 | 19.48 | 203,960 | +0.20(+1.03%) |
Apr 15, 2016 | 19.61 | 19.64 | 19.18 | 19.29 | 133,257 | -0.14(-0.73%) |
Apr 14, 2016 | 19.61 | 19.66 | 19.31 | 19.43 | 175,791 | -0.15(-0.77%) |
Apr 13, 2016 | 19.50 | 19.73 | 19.50 | 19.58 | 166,160 | +0.15(+0.79%) |
Apr 12, 2016 | 19.38 | 19.54 | 19.22 | 19.42 | 278,228 | +0.23(+1.20%) |
Apr 11, 2016 | 19.14 | 19.59 | 19.04 | 19.19 | 204,676 | +0.07(+0.36%) |
Apr 08, 2016 | 19.02 | 19.50 | 18.90 | 19.12 | 294,918 | +0.30(+1.57%) |
Apr 07, 2016 | 19.13 | 19.36 | 18.57 | 18.83 | 396,744 | -0.48(-2.49%) |
Apr 06, 2016 | 19.08 | 19.41 | 18.87 | 19.31 | 366,626 | +0.29(+1.52%) |
Apr 05, 2016 | 19.09 | 19.40 | 18.87 | 19.02 | 366,200 | -0.21(-1.10%) |
Apr 04, 2016 | 19.64 | 19.65 | 19.06 | 19.23 | 323,119 | -0.25(-1.28%) |
Apr 01, 2016 | 19.83 | 19.97 | 19.34 | 19.48 | 276,924 | -0.35(-1.76%) |
Mar 31, 2016 | 19.58 | 20.16 | 19.58 | 19.83 | 242,132 | +0.18(+0.93%) |
Mar 30, 2016 | 20.11 | 20.48 | 19.53 | 19.65 | 333,300 | -0.47(-2.31%) |
Mar 29, 2016 | 19.81 | 20.31 | 19.53 | 20.11 | 236,631 | +0.22(+1.12%) |
Mar 28, 2016 | 20.22 | 20.28 | 19.88 | 19.89 | 230,708 | -0.39(-1.94%) |
Mar 24, 2016 | 19.81 | 20.28 | 20.28 | 20.28 | 224,485 | +0.31(+1.54%) |
Mar 23, 2016 | 20.70 | 20.75 | 19.97 | 19.97 | 255,083 | -0.59(-2.88%) |
Mar 22, 2016 | 20.47 | 20.71 | 20.24 | 20.57 | 331,255 | +0.03(+0.15%) |
Mar 21, 2016 | 20.46 | 20.64 | 20.37 | 20.53 | 299,382 | +0.05(+0.26%) |
Mar 18, 2016 | 20.77 | 20.80 | 20.29 | 20.48 | 308,648 | -0.12(-0.60%) |
Mar 17, 2016 | 20.85 | 21.05 | 20.60 | 20.60 | 705,564 | -0.09(-0.46%) |
Mar 16, 2016 | 19.86 | 20.82 | 19.86 | 20.70 | 540,097 | +0.84(+4.21%) |
Mar 15, 2016 | 19.69 | 20.12 | 19.56 | 19.86 | 237,538 | +0.04(+0.21%) |
Mar 14, 2016 | 20.15 | 20.50 | 19.79 | 19.82 | 210,657 | -0.31(-1.52%) |
Mar 11, 2016 | 20.14 | 20.37 | 19.99 | 20.12 | 211,967 | +0.30(+1.49%) |
Mar 10, 2016 | 20.13 | 20.17 | 19.55 | 19.83 | 178,446 | -0.10(-0.52%) |
Mar 09, 2016 | 19.86 | 20.37 | 19.83 | 19.93 | 249,817 | +0.09(+0.44%) |
Mar 08, 2016 | 20.43 | 20.73 | 19.54 | 19.84 | 591,563 | -0.72(-3.52%) |
Mar 07, 2016 | 21.07 | 21.21 | 20.45 | 20.57 | 311,780 | -0.34(-1.61%) |
Mar 04, 2016 | 20.16 | 20.91 | 19.99 | 20.90 | 439,861 | +0.95(+4.78%) |
Mar 03, 2016 | 20.91 | 20.98 | 19.81 | 19.95 | 848,370 | -0.79(-3.81%) |
Mar 02, 2016 | 19.75 | 20.80 | 19.58 | 20.74 | 1,859,953 | +1.28(+6.58%) |
Mar 01, 2016 | 18.99 | 19.60 | 18.14 | 19.46 | 1,034,349 | +1.17(+6.37%) |
Feb 29, 2016 | 18.55 | 19.27 | 17.53 | 18.30 | 1,546,802 | +0.65(+3.68%) |
Feb 26, 2016 | 15.99 | 17.67 | 15.99 | 17.65 | 934,171 | +1.70(+10.68%) |
Feb 25, 2016 | 15.93 | 16.01 | 15.44 | 15.94 | 226,023 | +0.18(+1.15%) |
Feb 24, 2016 | 15.26 | 15.88 | 15.12 | 15.76 | 428,951 | +0.21(+1.32%) |
Feb 23, 2016 | 15.35 | 15.65 | 15.35 | 15.56 | 285,632 | +0.20(+1.32%) |
Feb 22, 2016 | 14.69 | 15.52 | 14.69 | 15.35 | 762,306 | +0.36(+2.42%) |
Feb 19, 2016 | 17.05 | 17.05 | 14.49 | 14.99 | 1,475,245 | -1.88(-11.12%) |
Feb 18, 2016 | 16.91 | 17.06 | 16.35 | 16.87 | 467,552 | +0.18(+1.11%) |
Feb 17, 2016 | 15.91 | 16.79 | 15.74 | 16.68 | 725,585 | +1.00(+6.35%) |
Feb 16, 2016 | 14.76 | 15.74 | 14.76 | 15.69 | 507,600 | +1.23(+8.53%) |
Feb 12, 2016 | 13.94 | 14.45 | 14.45 | 14.45 | 503,734 | +0.79(+5.78%) |
Feb 11, 2016 | 13.07 | 13.83 | 13.07 | 13.66 | 551,603 | -0.08(-0.60%) |
Feb 10, 2016 | 14.45 | 14.76 | 13.35 | 13.75 | 692,632 | -0.75(-5.20%) |
Feb 09, 2016 | 14.55 | 15.16 | 14.31 | 14.50 | 683,891 | -0.28(-1.91%) |
Feb 08, 2016 | 15.68 | 15.79 | 14.78 | 14.78 | 1,019,094 | -0.92(-5.86%) |
Feb 05, 2016 | 16.23 | 16.32 | 15.69 | 15.70 | 208,417 | -0.61(-3.75%) |
Feb 04, 2016 | 15.74 | 16.49 | 15.68 | 16.31 | 217,734 | +0.50(+3.19%) |
Feb 03, 2016 | 15.81 | 16.00 | 15.68 | 15.81 | 179,536 | +0.00(+0.00%) |
Feb 02, 2016 | 16.40 | 16.46 | 15.72 | 15.81 | 375,114 | -0.66(-4.00%) |