Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.43 | 20.57 | 20.26 | 20.35 | 666,703 | -0.13(-0.64%) |
Apr 28, 2016 | 20.61 | 20.81 | 20.44 | 20.48 | 448,124 | -0.23(-1.09%) |
Apr 27, 2016 | 21.05 | 21.05 | 20.61 | 20.71 | 666,961 | -0.37(-1.74%) |
Apr 26, 2016 | 20.91 | 21.26 | 20.70 | 21.07 | 519,518 | +0.30(+1.43%) |
Apr 25, 2016 | 21.00 | 21.11 | 20.69 | 20.78 | 429,723 | -0.17(-0.83%) |
Apr 22, 2016 | 19.77 | 21.23 | 19.41 | 20.95 | 2,465,865 | +1.18(+5.95%) |
Apr 21, 2016 | 19.71 | 19.92 | 19.59 | 19.77 | 326,135 | -0.03(-0.18%) |
Apr 20, 2016 | 20.00 | 20.04 | 19.69 | 19.81 | 550,787 | -0.20(-1.00%) |
Apr 19, 2016 | 19.82 | 20.06 | 19.76 | 20.01 | 407,110 | +0.18(+0.92%) |
Apr 18, 2016 | 19.51 | 19.84 | 19.46 | 19.83 | 321,584 | +0.26(+1.34%) |
Apr 15, 2016 | 19.40 | 19.80 | 19.39 | 19.56 | 241,999 | +0.14(+0.72%) |
Apr 14, 2016 | 19.33 | 19.45 | 19.12 | 19.42 | 231,353 | +0.10(+0.50%) |
Apr 13, 2016 | 19.29 | 19.47 | 19.15 | 19.33 | 419,179 | +0.14(+0.73%) |
Apr 12, 2016 | 18.82 | 19.23 | 18.82 | 19.19 | 464,604 | +0.35(+1.85%) |
Apr 11, 2016 | 18.72 | 18.90 | 18.52 | 18.84 | 347,402 | +0.24(+1.31%) |
Apr 08, 2016 | 18.64 | 18.80 | 18.38 | 18.60 | 176,600 | +0.07(+0.38%) |
Apr 07, 2016 | 18.58 | 18.64 | 18.39 | 18.53 | 339,041 | -0.24(-1.25%) |
Apr 06, 2016 | 18.50 | 18.88 | 18.50 | 18.76 | 234,828 | +0.28(+1.51%) |
Apr 05, 2016 | 18.61 | 18.63 | 18.43 | 18.48 | 262,592 | -0.24(-1.26%) |
Apr 04, 2016 | 19.11 | 19.11 | 18.65 | 18.72 | 324,328 | -0.37(-1.92%) |
Apr 01, 2016 | 18.75 | 19.15 | 18.61 | 19.08 | 298,409 | +0.22(+1.15%) |
Mar 31, 2016 | 18.80 | 19.11 | 18.53 | 18.87 | 438,536 | +0.13(+0.70%) |
Mar 30, 2016 | 18.60 | 18.75 | 18.30 | 18.74 | 530,303 | +0.18(+0.99%) |
Mar 29, 2016 | 17.92 | 18.71 | 17.84 | 18.55 | 538,420 | +0.61(+3.40%) |
Mar 28, 2016 | 17.44 | 17.98 | 17.44 | 17.94 | 435,747 | +0.52(+3.00%) |
Mar 24, 2016 | 17.34 | 17.42 | 17.42 | 17.42 | 261,291 | +0.08(+0.45%) |
Mar 23, 2016 | 17.23 | 17.50 | 17.04 | 17.34 | 221,780 | +0.10(+0.56%) |
Mar 22, 2016 | 17.32 | 17.50 | 17.18 | 17.25 | 419,277 | -0.20(-1.15%) |
Mar 21, 2016 | 17.69 | 17.73 | 17.40 | 17.45 | 319,917 | -0.23(-1.28%) |
Mar 18, 2016 | 18.23 | 18.26 | 17.67 | 17.67 | 802,309 | -0.45(-2.50%) |
Mar 17, 2016 | 17.08 | 18.22 | 17.00 | 18.13 | 1,182,246 | +1.05(+6.18%) |
Mar 16, 2016 | 16.99 | 17.18 | 16.93 | 17.07 | 292,634 | +0.04(+0.26%) |
Mar 15, 2016 | 17.10 | 17.12 | 16.85 | 17.03 | 168,322 | -0.17(-0.96%) |
Mar 14, 2016 | 17.25 | 17.33 | 16.91 | 17.19 | 176,674 | -0.10(-0.60%) |
Mar 11, 2016 | 17.00 | 17.61 | 16.98 | 17.30 | 1,120,480 | +0.45(+2.69%) |
Mar 10, 2016 | 17.15 | 17.24 | 16.60 | 16.84 | 371,714 | -0.32(-1.86%) |
Mar 09, 2016 | 17.34 | 17.35 | 16.99 | 17.16 | 454,213 | +0.09(+0.51%) |
Mar 08, 2016 | 17.51 | 17.55 | 17.03 | 17.08 | 366,603 | -0.48(-2.76%) |
Mar 07, 2016 | 17.20 | 17.57 | 17.20 | 17.56 | 274,964 | +0.36(+2.11%) |
Mar 04, 2016 | 17.41 | 17.43 | 17.12 | 17.20 | 343,528 | -0.21(-1.19%) |
Mar 03, 2016 | 17.03 | 17.43 | 17.03 | 17.41 | 329,813 | +0.39(+2.29%) |
Mar 02, 2016 | 17.00 | 17.04 | 16.82 | 17.02 | 218,454 | +0.03(+0.15%) |
Mar 01, 2016 | 16.70 | 17.00 | 16.52 | 16.99 | 291,288 | +0.48(+2.88%) |
Feb 29, 2016 | 16.52 | 16.76 | 16.47 | 16.52 | 716,206 | +0.00(+0.00%) |
Feb 26, 2016 | 16.36 | 16.56 | 16.29 | 16.52 | 225,842 | +0.25(+1.54%) |
Feb 25, 2016 | 16.52 | 16.56 | 16.16 | 16.27 | 222,753 | -0.24(-1.47%) |
Feb 24, 2016 | 16.10 | 16.53 | 16.07 | 16.51 | 242,430 | +0.22(+1.38%) |
Feb 23, 2016 | 16.40 | 16.52 | 16.15 | 16.28 | 238,409 | -0.15(-0.89%) |
Feb 22, 2016 | 15.99 | 16.64 | 15.95 | 16.43 | 354,366 | +0.56(+3.54%) |
Feb 19, 2016 | 15.95 | 16.00 | 15.78 | 15.87 | 382,528 | -0.10(-0.65%) |
Feb 18, 2016 | 15.86 | 16.02 | 15.78 | 15.97 | 254,600 | +0.16(+1.04%) |
Feb 17, 2016 | 15.77 | 15.82 | 15.52 | 15.81 | 373,223 | +0.16(+0.99%) |
Feb 16, 2016 | 15.84 | 15.84 | 15.43 | 15.65 | 630,562 | -0.09(-0.55%) |
Feb 12, 2016 | 15.41 | 15.74 | 15.74 | 15.74 | 893,457 | +1.06(+7.25%) |
Feb 11, 2016 | 15.18 | 15.47 | 14.61 | 14.67 | 591,418 | -0.82(-5.30%) |
Feb 10, 2016 | 15.75 | 16.01 | 15.49 | 15.50 | 310,732 | -0.19(-1.21%) |
Feb 09, 2016 | 15.51 | 15.80 | 15.46 | 15.69 | 197,028 | -0.04(-0.28%) |
Feb 08, 2016 | 15.49 | 15.79 | 15.37 | 15.73 | 175,416 | +0.10(+0.66%) |
Feb 05, 2016 | 16.11 | 16.19 | 15.58 | 15.63 | 398,173 | -0.55(-3.42%) |
Feb 04, 2016 | 15.84 | 16.28 | 15.70 | 16.18 | 393,904 | +0.30(+1.91%) |
Feb 03, 2016 | 15.71 | 15.97 | 15.29 | 15.88 | 398,583 | +0.30(+1.94%) |
Feb 02, 2016 | 15.60 | 15.76 | 15.49 | 15.57 | 222,695 | -0.19(-1.21%) |