Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.96 | 19.09 | 18.83 | 18.86 | 39,474 | +0.00(+0.00%) |
Apr 28, 2016 | 19.25 | 19.60 | 18.86 | 18.86 | 12,773 | -1.62(-7.91%) |
Apr 27, 2016 | 20.08 | 20.64 | 20.08 | 20.48 | 9,841 | +0.08(+0.39%) |
Apr 26, 2016 | 20.30 | 20.40 | 20.23 | 20.40 | 24,050 | -0.14(-0.68%) |
Apr 25, 2016 | 20.44 | 20.71 | 20.44 | 20.54 | 26,936 | -0.01(-0.05%) |
Apr 22, 2016 | 20.40 | 20.60 | 20.40 | 20.55 | 207,801 | +0.35(+1.73%) |
Apr 21, 2016 | 20.34 | 20.49 | 20.20 | 20.20 | 16,432 | +0.09(+0.45%) |
Apr 20, 2016 | 20.05 | 20.21 | 20.02 | 20.11 | 10,898 | +0.11(+0.55%) |
Apr 19, 2016 | 20.20 | 20.29 | 20.00 | 20.00 | 22,843 | +0.78(+4.06%) |
Apr 18, 2016 | 19.11 | 19.30 | 19.11 | 19.22 | 30,814 | -0.19(-0.98%) |
Apr 15, 2016 | 19.51 | 19.56 | 19.38 | 19.41 | 19,637 | -0.29(-1.47%) |
Apr 14, 2016 | 19.75 | 19.91 | 19.70 | 19.70 | 40,287 | -0.09(-0.45%) |
Apr 13, 2016 | 19.68 | 19.81 | 19.57 | 19.79 | 35,545 | +0.86(+4.54%) |
Apr 12, 2016 | 18.80 | 19.08 | 18.80 | 18.93 | 37,434 | +0.72(+3.95%) |
Apr 11, 2016 | 18.28 | 18.50 | 18.21 | 18.21 | 42,388 | -0.21(-1.14%) |
Apr 08, 2016 | 18.00 | 18.51 | 18.00 | 18.42 | 84,816 | +0.30(+1.66%) |
Apr 07, 2016 | 18.45 | 18.45 | 18.00 | 18.12 | 29,510 | -0.18(-0.98%) |
Apr 06, 2016 | 17.98 | 18.30 | 17.98 | 18.30 | 22,009 | +0.52(+2.92%) |
Apr 05, 2016 | 17.75 | 18.00 | 17.59 | 17.78 | 42,668 | -0.65(-3.53%) |
Apr 04, 2016 | 18.70 | 18.70 | 18.32 | 18.43 | 221,869 | -0.49(-2.59%) |
Apr 01, 2016 | 18.79 | 18.99 | 18.79 | 18.92 | 112,976 | -0.99(-4.97%) |
Mar 31, 2016 | 20.00 | 20.06 | 19.88 | 19.91 | 462,559 | +0.36(+1.84%) |
Mar 30, 2016 | 19.32 | 19.88 | 19.32 | 19.55 | 40,670 | -0.35(-1.76%) |
Mar 29, 2016 | 19.79 | 19.92 | 19.62 | 19.90 | 25,961 | -0.03(-0.15%) |
Mar 28, 2016 | 20.03 | 20.03 | 19.51 | 19.93 | 41,027 | +0.41(+2.10%) |
Mar 24, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.07(-0.36%) | |
Mar 23, 2016 | 19.73 | 19.88 | 19.56 | 19.59 | 24,483 | -0.14(-0.71%) |
Mar 22, 2016 | 19.71 | 19.93 | 19.67 | 19.73 | 44,573 | +0.36(+1.86%) |
Mar 21, 2016 | 18.80 | 19.87 | 18.80 | 19.37 | 34,724 | +0.15(+0.78%) |
Mar 18, 2016 | 19.10 | 19.38 | 19.10 | 19.22 | 23,531 | -0.58(-2.93%) |
Mar 17, 2016 | 19.65 | 19.85 | 19.47 | 19.80 | 18,524 | +0.17(+0.87%) |
Mar 16, 2016 | 19.50 | 19.75 | 19.50 | 19.63 | 22,532 | +0.01(+0.05%) |
Mar 15, 2016 | 19.85 | 19.86 | 19.54 | 19.62 | 28,121 | -0.37(-1.85%) |
Mar 14, 2016 | 20.30 | 20.30 | 19.99 | 19.99 | 79,546 | -0.10(-0.50%) |
Mar 11, 2016 | 19.59 | 20.09 | 19.59 | 20.09 | 31,786 | +0.51(+2.60%) |
Mar 10, 2016 | 19.74 | 19.77 | 19.33 | 19.58 | 60,719 | +0.02(+0.10%) |
Mar 09, 2016 | 19.39 | 19.68 | 19.39 | 19.56 | 26,549 | +0.27(+1.40%) |
Mar 08, 2016 | 19.15 | 19.72 | 19.15 | 19.29 | 72,167 | -0.51(-2.58%) |
Mar 07, 2016 | 19.68 | 19.90 | 19.68 | 19.80 | 40,040 | -0.09(-0.43%) |
Mar 04, 2016 | 19.81 | 20.04 | 19.80 | 19.89 | 29,257 | +0.50(+2.55%) |
Mar 03, 2016 | 19.50 | 19.50 | 19.35 | 19.39 | 22,424 | -0.01(-0.05%) |
Mar 02, 2016 | 19.17 | 19.46 | 19.16 | 19.40 | 43,307 | +0.71(+3.80%) |
Mar 01, 2016 | 18.45 | 18.75 | 18.41 | 18.69 | 75,395 | +0.15(+0.81%) |
Feb 29, 2016 | 18.76 | 18.79 | 18.53 | 18.54 | 131,357 | -0.09(-0.48%) |
Feb 26, 2016 | 18.73 | 18.91 | 18.61 | 18.63 | 44,867 | -0.06(-0.32%) |
Feb 25, 2016 | 18.53 | 18.76 | 18.53 | 18.69 | 55,416 | +0.10(+0.54%) |
Feb 24, 2016 | 18.25 | 18.70 | 18.25 | 18.59 | 33,897 | +0.06(+0.32%) |
Feb 23, 2016 | 18.52 | 18.65 | 18.44 | 18.53 | 85,496 | -0.09(-0.51%) |
Feb 22, 2016 | 18.55 | 18.87 | 18.55 | 18.62 | 68,324 | +0.45(+2.50%) |
Feb 19, 2016 | 18.16 | 18.34 | 18.04 | 18.17 | 54,716 | -0.50(-2.68%) |
Feb 18, 2016 | 18.63 | 19.00 | 18.38 | 18.67 | 49,681 | -0.17(-0.93%) |
Feb 17, 2016 | 18.77 | 18.98 | 18.63 | 18.84 | 106,628 | +0.52(+2.87%) |
Feb 16, 2016 | 18.37 | 18.49 | 18.21 | 18.32 | 109,495 | +0.50(+2.81%) |
Feb 12, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.09(+0.51%) | |
Feb 11, 2016 | 17.80 | 18.09 | 17.57 | 17.73 | 141,945 | -0.37(-2.04%) |
Feb 10, 2016 | 18.00 | 18.36 | 18.00 | 18.10 | 524,124 | -0.05(-0.28%) |
Feb 09, 2016 | 18.15 | 18.28 | 17.99 | 18.15 | 319,773 | -0.40(-2.16%) |
Feb 08, 2016 | 18.73 | 18.75 | 18.46 | 18.55 | 108,033 | -0.22(-1.20%) |
Feb 05, 2016 | 19.13 | 19.13 | 18.72 | 18.77 | 350,789 | -0.67(-3.42%) |
Feb 04, 2016 | 19.50 | 19.72 | 19.35 | 19.44 | 377,100 | -0.41(-2.07%) |
Feb 03, 2016 | 19.94 | 19.94 | 19.51 | 19.85 | 536,130 | -0.90(-4.34%) |
Feb 02, 2016 | 20.79 | 21.14 | 20.66 | 20.75 | 1,001,385 | -0.42(-1.98%) |