Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.25 | 19.46 | 19.16 | 19.34 | 476,330 | -0.02(-0.08%) |
Apr 28, 2016 | 19.33 | 19.59 | 19.28 | 19.35 | 428,747 | -0.14(-0.74%) |
Apr 27, 2016 | 19.56 | 19.79 | 19.42 | 19.49 | 546,570 | -0.10(-0.53%) |
Apr 26, 2016 | 19.37 | 19.64 | 19.34 | 19.60 | 490,136 | +0.21(+1.06%) |
Apr 25, 2016 | 19.42 | 19.54 | 19.19 | 19.39 | 461,781 | -0.05(-0.24%) |
Apr 22, 2016 | 19.11 | 19.51 | 19.11 | 19.44 | 547,914 | +0.29(+1.53%) |
Apr 21, 2016 | 19.38 | 19.63 | 19.10 | 19.15 | 455,488 | -0.25(-1.31%) |
Apr 20, 2016 | 19.22 | 19.46 | 19.09 | 19.40 | 498,197 | +0.25(+1.28%) |
Apr 19, 2016 | 18.91 | 19.16 | 18.82 | 19.15 | 446,188 | +0.25(+1.34%) |
Apr 18, 2016 | 18.58 | 18.98 | 18.58 | 18.90 | 418,045 | +0.24(+1.27%) |
Apr 15, 2016 | 18.50 | 18.85 | 18.44 | 18.66 | 602,466 | +0.17(+0.90%) |
Apr 14, 2016 | 18.09 | 18.66 | 17.98 | 18.50 | 778,601 | +0.31(+1.70%) |
Apr 13, 2016 | 17.69 | 18.21 | 17.69 | 18.19 | 440,594 | +0.55(+3.14%) |
Apr 12, 2016 | 17.39 | 17.69 | 17.26 | 17.63 | 902,237 | +0.31(+1.78%) |
Apr 11, 2016 | 17.67 | 17.70 | 17.29 | 17.33 | 773,760 | -0.24(-1.35%) |
Apr 08, 2016 | 17.41 | 17.67 | 17.33 | 17.56 | 553,682 | +0.32(+1.84%) |
Apr 07, 2016 | 17.52 | 17.52 | 17.12 | 17.25 | 914,624 | -0.43(-2.42%) |
Apr 06, 2016 | 17.50 | 17.70 | 17.38 | 17.67 | 465,862 | +0.17(+1.00%) |
Apr 05, 2016 | 17.63 | 17.78 | 17.49 | 17.50 | 310,910 | -0.33(-1.86%) |
Apr 04, 2016 | 18.07 | 18.07 | 17.75 | 17.83 | 495,773 | -0.24(-1.31%) |
Apr 01, 2016 | 17.80 | 18.15 | 17.69 | 18.07 | 490,236 | +0.14(+0.79%) |
Mar 31, 2016 | 18.00 | 18.17 | 17.75 | 17.93 | 476,638 | -0.12(-0.66%) |
Mar 30, 2016 | 17.99 | 18.23 | 17.82 | 18.05 | 479,784 | +0.13(+0.75%) |
Mar 29, 2016 | 17.53 | 17.93 | 17.32 | 17.91 | 573,220 | +0.30(+1.71%) |
Mar 28, 2016 | 17.62 | 17.81 | 17.52 | 17.61 | 257,329 | +0.04(+0.23%) |
Mar 24, 2016 | 17.48 | 17.57 | 17.57 | 17.57 | 275,044 | -0.03(-0.18%) |
Mar 23, 2016 | 17.82 | 17.88 | 17.60 | 17.60 | 382,367 | -0.30(-1.68%) |
Mar 22, 2016 | 17.79 | 17.94 | 17.14 | 17.90 | 350,366 | -0.01(-0.04%) |
Mar 21, 2016 | 17.98 | 17.99 | 17.78 | 17.91 | 494,082 | -0.06(-0.31%) |
Mar 18, 2016 | 17.86 | 18.13 | 17.80 | 17.97 | 1,537,932 | +0.19(+1.07%) |
Mar 17, 2016 | 17.37 | 17.89 | 17.17 | 17.78 | 680,125 | +0.32(+1.81%) |
Mar 16, 2016 | 17.48 | 17.67 | 17.33 | 17.46 | 414,239 | -0.04(-0.23%) |
Mar 15, 2016 | 17.60 | 18.00 | 17.50 | 17.50 | 324,072 | -0.19(-1.07%) |
Mar 14, 2016 | 17.79 | 17.97 | 17.59 | 17.69 | 782,763 | -0.09(-0.53%) |
Mar 11, 2016 | 17.64 | 17.80 | 17.51 | 17.79 | 657,135 | +0.28(+1.58%) |
Mar 10, 2016 | 17.42 | 17.57 | 17.12 | 17.51 | 509,302 | +0.20(+1.14%) |
Mar 09, 2016 | 17.49 | 17.55 | 17.29 | 17.31 | 512,238 | -0.09(-0.55%) |
Mar 08, 2016 | 17.72 | 17.72 | 17.41 | 17.41 | 740,539 | -0.49(-2.74%) |
Mar 07, 2016 | 17.70 | 17.90 | 17.56 | 17.90 | 606,302 | +0.05(+0.27%) |
Mar 04, 2016 | 17.84 | 17.90 | 17.63 | 17.85 | 656,695 | +0.07(+0.40%) |
Mar 03, 2016 | 17.62 | 17.78 | 17.40 | 17.78 | 694,896 | +0.17(+0.99%) |
Mar 02, 2016 | 17.31 | 17.61 | 17.18 | 17.60 | 707,502 | +0.30(+1.74%) |
Mar 01, 2016 | 16.88 | 17.37 | 16.83 | 17.30 | 633,102 | +0.53(+3.16%) |
Feb 29, 2016 | 17.09 | 17.16 | 16.62 | 16.77 | 628,025 | -0.32(-1.85%) |
Feb 26, 2016 | 17.05 | 17.23 | 16.93 | 17.09 | 614,101 | +0.16(+0.94%) |
Feb 25, 2016 | 16.67 | 16.94 | 16.66 | 16.93 | 629,005 | +0.28(+1.66%) |
Feb 24, 2016 | 16.32 | 16.67 | 16.18 | 16.65 | 576,787 | +0.12(+0.72%) |
Feb 23, 2016 | 16.81 | 16.81 | 16.45 | 16.53 | 803,289 | -0.29(-1.74%) |
Feb 22, 2016 | 17.15 | 17.22 | 16.78 | 16.83 | 822,178 | -0.19(-1.12%) |
Feb 19, 2016 | 16.71 | 17.28 | 16.71 | 17.02 | 1,055,059 | +0.24(+1.41%) |
Feb 18, 2016 | 16.83 | 17.11 | 16.65 | 16.78 | 1,209,906 | -0.01(-0.05%) |
Feb 17, 2016 | 16.85 | 17.00 | 16.76 | 16.79 | 1,236,816 | +0.09(+0.52%) |
Feb 16, 2016 | 16.53 | 16.98 | 16.34 | 16.70 | 543,178 | +0.40(+2.48%) |
Feb 12, 2016 | 15.96 | 16.30 | 16.30 | 16.30 | 782,809 | +0.57(+3.62%) |
Feb 11, 2016 | 15.70 | 16.55 | 15.12 | 15.73 | 789,532 | -0.34(-2.12%) |
Feb 10, 2016 | 16.33 | 16.62 | 16.07 | 16.07 | 566,481 | -0.13(-0.83%) |
Feb 09, 2016 | 16.03 | 16.37 | 15.99 | 16.20 | 890,575 | -0.08(-0.49%) |
Feb 08, 2016 | 16.11 | 16.36 | 16.00 | 16.28 | 1,086,709 | -0.04(-0.24%) |
Feb 05, 2016 | 16.62 | 16.81 | 16.32 | 16.32 | 821,340 | -0.31(-1.86%) |
Feb 04, 2016 | 16.43 | 17.03 | 16.12 | 16.63 | 911,228 | +0.13(+0.77%) |
Feb 03, 2016 | 16.51 | 16.65 | 16.08 | 16.50 | 993,667 | +0.16(+0.97%) |
Feb 02, 2016 | 16.60 | 16.64 | 16.23 | 16.34 | 874,530 | -0.47(-2.82%) |