Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.77 | 19.87 | 19.41 | 19.64 | 114,959 | -0.16(-0.83%) |
Apr 28, 2016 | 20.06 | 20.35 | 19.77 | 19.80 | 126,479 | -0.44(-2.20%) |
Apr 27, 2016 | 19.95 | 20.32 | 19.73 | 20.25 | 163,043 | +0.32(+1.59%) |
Apr 26, 2016 | 19.65 | 19.95 | 19.38 | 19.93 | 426,881 | +0.28(+1.43%) |
Apr 25, 2016 | 19.74 | 19.82 | 19.56 | 19.65 | 141,598 | -0.12(-0.60%) |
Apr 22, 2016 | 19.60 | 19.94 | 19.59 | 19.77 | 208,722 | +0.16(+0.83%) |
Apr 21, 2016 | 19.57 | 19.79 | 19.43 | 19.60 | 186,041 | +0.03(+0.14%) |
Apr 20, 2016 | 19.63 | 19.69 | 19.40 | 19.57 | 157,388 | -0.10(-0.51%) |
Apr 19, 2016 | 19.81 | 19.94 | 19.54 | 19.67 | 77,479 | -0.07(-0.37%) |
Apr 18, 2016 | 19.43 | 19.98 | 19.43 | 19.75 | 196,489 | +0.17(+0.88%) |
Apr 15, 2016 | 19.60 | 19.71 | 19.43 | 19.57 | 133,684 | -0.05(-0.23%) |
Apr 14, 2016 | 19.61 | 19.80 | 19.44 | 19.62 | 148,646 | -0.07(-0.37%) |
Apr 13, 2016 | 18.84 | 19.77 | 18.84 | 19.69 | 264,595 | +0.96(+5.14%) |
Apr 12, 2016 | 18.55 | 18.84 | 18.55 | 18.73 | 205,442 | +0.17(+0.93%) |
Apr 11, 2016 | 18.52 | 18.81 | 18.46 | 18.56 | 227,075 | +0.07(+0.39%) |
Apr 08, 2016 | 18.65 | 18.95 | 18.42 | 18.49 | 277,263 | +0.02(+0.10%) |
Apr 07, 2016 | 19.42 | 19.44 | 18.43 | 18.47 | 513,653 | -1.02(-5.24%) |
Apr 06, 2016 | 19.66 | 19.71 | 19.38 | 19.49 | 317,966 | -0.10(-0.51%) |
Apr 05, 2016 | 19.51 | 19.98 | 19.46 | 19.59 | 199,455 | -0.05(-0.23%) |
Apr 04, 2016 | 20.29 | 20.29 | 19.52 | 19.63 | 231,912 | -0.58(-2.86%) |
Apr 01, 2016 | 20.03 | 20.45 | 19.77 | 20.21 | 288,941 | -0.06(-0.31%) |
Mar 31, 2016 | 20.33 | 20.55 | 20.16 | 20.27 | 222,781 | +0.01(+0.04%) |
Mar 30, 2016 | 20.74 | 20.74 | 19.89 | 20.26 | 273,666 | -0.45(-2.18%) |
Mar 29, 2016 | 19.44 | 20.85 | 19.20 | 20.72 | 770,768 | +1.27(+6.55%) |
Mar 28, 2016 | 19.37 | 19.94 | 19.31 | 19.44 | 381,054 | +0.20(+1.03%) |
Mar 24, 2016 | 18.72 | 19.24 | 19.24 | 19.24 | 521,998 | +0.68(+3.65%) |
Mar 23, 2016 | 18.58 | 18.77 | 18.38 | 18.57 | 251,184 | -0.09(-0.48%) |
Mar 22, 2016 | 19.27 | 19.47 | 18.49 | 18.66 | 354,259 | -0.74(-3.82%) |
Mar 21, 2016 | 19.56 | 19.78 | 19.17 | 19.40 | 398,569 | -0.18(-0.92%) |
Mar 18, 2016 | 19.33 | 19.89 | 19.19 | 19.58 | 497,317 | +0.37(+1.93%) |
Mar 17, 2016 | 18.87 | 19.35 | 18.72 | 19.21 | 139,889 | +0.32(+1.67%) |
Mar 16, 2016 | 18.29 | 18.96 | 18.29 | 18.89 | 166,814 | +0.56(+3.05%) |
Mar 15, 2016 | 18.57 | 18.74 | 18.27 | 18.33 | 158,645 | -0.39(-2.07%) |
Mar 14, 2016 | 18.68 | 18.80 | 18.51 | 18.72 | 216,066 | +0.06(+0.34%) |
Mar 11, 2016 | 18.44 | 18.73 | 18.31 | 18.66 | 348,229 | +0.42(+2.28%) |
Mar 10, 2016 | 18.80 | 18.89 | 18.15 | 18.24 | 381,144 | -0.42(-2.27%) |
Mar 09, 2016 | 18.41 | 18.68 | 18.27 | 18.67 | 277,745 | +0.42(+2.28%) |
Mar 08, 2016 | 18.24 | 18.59 | 18.09 | 18.25 | 361,009 | +0.10(+0.55%) |
Mar 07, 2016 | 17.95 | 18.28 | 17.95 | 18.15 | 193,849 | +0.11(+0.60%) |
Mar 04, 2016 | 17.80 | 18.08 | 17.66 | 18.04 | 265,677 | +0.25(+1.42%) |
Mar 03, 2016 | 17.42 | 17.89 | 17.42 | 17.79 | 284,248 | +0.31(+1.76%) |
Mar 02, 2016 | 17.21 | 17.54 | 17.21 | 17.48 | 214,987 | +0.24(+1.41%) |
Mar 01, 2016 | 17.12 | 17.35 | 16.92 | 17.24 | 229,090 | +0.33(+1.92%) |
Feb 29, 2016 | 17.00 | 17.15 | 16.87 | 16.91 | 309,408 | -0.06(-0.37%) |
Feb 26, 2016 | 17.14 | 17.14 | 16.52 | 16.98 | 285,077 | -0.02(-0.11%) |
Feb 25, 2016 | 16.90 | 17.06 | 16.59 | 17.00 | 287,181 | +0.19(+1.13%) |
Feb 24, 2016 | 16.60 | 16.88 | 16.34 | 16.81 | 259,652 | -0.10(-0.59%) |
Feb 23, 2016 | 17.08 | 17.16 | 16.59 | 16.91 | 274,207 | -0.20(-1.16%) |
Feb 22, 2016 | 16.71 | 17.12 | 16.61 | 17.10 | 260,574 | +0.60(+3.61%) |
Feb 19, 2016 | 16.46 | 16.72 | 16.09 | 16.51 | 311,357 | +0.01(+0.05%) |
Feb 18, 2016 | 16.58 | 16.78 | 16.35 | 16.50 | 224,391 | -0.02(-0.11%) |
Feb 17, 2016 | 16.16 | 17.20 | 16.15 | 16.52 | 384,466 | +0.50(+3.10%) |
Feb 16, 2016 | 15.72 | 16.07 | 15.70 | 16.02 | 352,449 | +0.43(+2.78%) |
Feb 12, 2016 | 15.38 | 15.59 | 15.59 | 15.59 | 237,855 | +0.40(+2.62%) |
Feb 11, 2016 | 14.96 | 15.26 | 14.89 | 15.19 | 285,649 | -0.03(-0.18%) |
Feb 10, 2016 | 14.95 | 15.66 | 14.95 | 15.22 | 505,218 | +0.29(+1.94%) |
Feb 09, 2016 | 14.79 | 15.04 | 13.92 | 14.93 | 906,300 | -0.42(-2.71%) |
Feb 08, 2016 | 15.34 | 15.61 | 14.86 | 15.34 | 319,104 | -0.14(-0.93%) |
Feb 05, 2016 | 15.96 | 15.96 | 15.42 | 15.49 | 174,626 | -0.50(-3.11%) |
Feb 04, 2016 | 15.85 | 16.16 | 15.85 | 15.98 | 458,099 | +0.20(+1.26%) |
Feb 03, 2016 | 15.63 | 15.94 | 15.08 | 15.79 | 352,427 | +0.33(+2.10%) |
Feb 02, 2016 | 15.75 | 15.93 | 15.27 | 15.46 | 175,904 | -0.44(-2.78%) |