Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.97 | 23.29 | 22.95 | 23.23 | 1,920 | +0.37(+1.60%) |
Apr 28, 2016 | 22.98 | 23.03 | 22.86 | 22.86 | 1,000 | -0.27(-1.17%) |
Apr 27, 2016 | 23.40 | 23.40 | 22.98 | 23.13 | 2,878 | +0.43(+1.89%) |
Apr 26, 2016 | 22.67 | 22.70 | 22.65 | 22.70 | 5,362 | -0.10(-0.43%) |
Apr 25, 2016 | 22.78 | 22.90 | 22.78 | 22.80 | 619 | -0.14(-0.62%) |
Apr 22, 2016 | 22.81 | 22.94 | 22.81 | 22.94 | 3,850 | +0.25(+1.11%) |
Apr 21, 2016 | 22.67 | 22.90 | 22.27 | 22.69 | 5,537 | +0.02(+0.11%) |
Apr 20, 2016 | 22.46 | 22.67 | 22.46 | 22.67 | 1,123 | +0.38(+1.72%) |
Apr 19, 2016 | 22.00 | 22.28 | 22.00 | 22.28 | 5,062 | +0.84(+3.92%) |
Apr 18, 2016 | 20.25 | 21.44 | 20.25 | 21.44 | 1,710 | +0.57(+2.71%) |
Apr 15, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 163 | -0.21(-0.98%) |
Apr 14, 2016 | 20.98 | 21.08 | 20.98 | 21.08 | 875 | -0.08(-0.37%) |
Apr 13, 2016 | 21.00 | 21.20 | 20.89 | 21.16 | 3,850 | -0.05(-0.23%) |
Apr 12, 2016 | 20.77 | 21.35 | 20.77 | 21.21 | 3,436 | +0.67(+3.26%) |
Apr 11, 2016 | 20.92 | 20.96 | 20.54 | 20.54 | 11,034 | -0.02(-0.10%) |
Apr 08, 2016 | 20.72 | 20.85 | 20.48 | 20.56 | 21,515 | +0.11(+0.54%) |
Apr 07, 2016 | 20.38 | 20.55 | 20.34 | 20.45 | 15,570 | -0.02(-0.10%) |
Apr 06, 2016 | 20.48 | 20.48 | 20.47 | 20.47 | 266 | +0.57(+2.86%) |
Apr 05, 2016 | 20.00 | 20.02 | 19.83 | 19.90 | 50,544 | -0.12(-0.60%) |
Apr 04, 2016 | 20.50 | 20.51 | 20.00 | 20.02 | 29,389 | -0.52(-2.53%) |
Apr 01, 2016 | 20.97 | 20.97 | 20.21 | 20.54 | 95,072 | -0.54(-2.55%) |
Mar 31, 2016 | 20.80 | 21.08 | 20.66 | 21.08 | 10,030 | +0.28(+1.33%) |
Mar 30, 2016 | 20.26 | 20.81 | 20.26 | 20.80 | 9,905 | +0.64(+3.17%) |
Mar 29, 2016 | 20.14 | 20.19 | 19.56 | 20.16 | 14,588 | +0.18(+0.91%) |
Mar 28, 2016 | 20.33 | 20.33 | 19.92 | 19.98 | 7,201 | -0.33(-1.63%) |
Mar 24, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 800 | -0.27(-1.33%) |
Mar 23, 2016 | 21.16 | 21.16 | 20.58 | 20.58 | 3,246 | -0.37(-1.75%) |
Mar 22, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 101 | +0.01(+0.05%) |
Mar 21, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 375 | +0.13(+0.62%) |
Mar 17, 2016 | 20.52 | 20.81 | 20.81 | 20.81 | 2,400 | +1.19(+6.07%) |
Mar 15, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 1 | -0.13(-0.66%) |
Mar 14, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 4,500 | +0.13(+0.66%) |
Mar 11, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 202 | +0.37(+1.92%) |
Mar 10, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 144 | -0.60(-3.02%) |
Mar 08, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 300 | -0.51(-2.51%) |
Mar 07, 2016 | 20.43 | 20.43 | 20.36 | 20.36 | 1,101 | +0.57(+2.88%) |
Mar 04, 2016 | 18.96 | 20.20 | 18.96 | 19.79 | 1,350 | -0.23(-1.15%) |
Mar 03, 2016 | 20.27 | 20.27 | 20.00 | 20.02 | 600 | +1.26(+6.72%) |
Mar 02, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 130 | +0.17(+0.91%) |
Mar 01, 2016 | 18.28 | 18.65 | 18.28 | 18.59 | 3,939 | +0.14(+0.74%) |
Feb 29, 2016 | 18.45 | 18.45 | 18.45 | 18.45 | 275 | -0.03(-0.14%) |
Feb 26, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 204 | +0.62(+3.47%) |
Feb 25, 2016 | 17.72 | 17.86 | 17.58 | 17.86 | 1,146 | +0.14(+0.79%) |
Feb 24, 2016 | 17.38 | 17.72 | 17.38 | 17.72 | 325 | -0.27(-1.50%) |
Feb 23, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.25(-1.37%) |
Feb 22, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 101 | +0.81(+4.65%) |
Feb 19, 2016 | 17.29 | 17.43 | 17.24 | 17.43 | 833 | -0.18(-1.04%) |
Feb 18, 2016 | 17.75 | 17.75 | 17.52 | 17.61 | 722 | -0.17(-0.93%) |
Feb 17, 2016 | 17.28 | 17.78 | 17.28 | 17.78 | 980 | +0.76(+4.47%) |
Feb 16, 2016 | 16.64 | 17.02 | 16.64 | 17.02 | 1,205 | +1.70(+11.06%) |
Feb 11, 2016 | 15.00 | 15.32 | 15.32 | 15.32 | 900 | -1.30(-7.85%) |
Feb 10, 2016 | 16.15 | 16.63 | 16.15 | 16.63 | 3,124 | +0.42(+2.59%) |
Feb 09, 2016 | 16.29 | 16.29 | 15.79 | 16.21 | 1,454 | -0.68(-4.03%) |
Feb 08, 2016 | 16.84 | 17.11 | 16.74 | 16.89 | 1,234 | -1.31(-7.20%) |
Feb 05, 2016 | 18.12 | 18.64 | 18.09 | 18.20 | 2,446 | -0.35(-1.89%) |
Feb 04, 2016 | 18.31 | 18.79 | 18.31 | 18.55 | 3,220 | +0.60(+3.34%) |
Feb 03, 2016 | 17.76 | 18.00 | 17.76 | 17.95 | 1,277 | +0.04(+0.23%) |
Feb 02, 2016 | 17.67 | 17.99 | 17.67 | 17.91 | 904 | -0.49(-2.66%) |