Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.94 | 17.10 | 16.58 | 16.66 | 916,157 | -0.39(-2.31%) |
Apr 28, 2016 | 17.24 | 17.31 | 17.01 | 17.05 | 771,843 | -0.25(-1.44%) |
Apr 27, 2016 | 17.52 | 17.58 | 17.08 | 17.30 | 1,898,425 | -0.33(-1.86%) |
Apr 26, 2016 | 17.64 | 17.81 | 17.49 | 17.63 | 578,021 | +0.08(+0.45%) |
Apr 25, 2016 | 17.60 | 17.79 | 17.40 | 17.55 | 636,427 | -0.08(-0.43%) |
Apr 22, 2016 | 17.44 | 17.81 | 17.44 | 17.62 | 895,081 | +0.15(+0.89%) |
Apr 21, 2016 | 17.64 | 17.81 | 17.42 | 17.47 | 618,428 | -0.16(-0.90%) |
Apr 20, 2016 | 17.62 | 17.78 | 17.45 | 17.63 | 827,787 | +0.03(+0.16%) |
Apr 19, 2016 | 17.97 | 18.11 | 17.56 | 17.60 | 962,993 | -0.26(-1.44%) |
Apr 18, 2016 | 17.91 | 18.02 | 17.84 | 17.86 | 706,936 | -0.14(-0.76%) |
Apr 15, 2016 | 18.17 | 18.29 | 17.98 | 17.99 | 823,997 | -0.18(-1.01%) |
Apr 14, 2016 | 18.20 | 18.39 | 18.05 | 18.18 | 638,882 | -0.07(-0.41%) |
Apr 13, 2016 | 17.77 | 18.29 | 17.77 | 18.25 | 727,030 | +0.68(+3.84%) |
Apr 12, 2016 | 17.35 | 17.65 | 17.35 | 17.58 | 456,739 | +0.17(+0.97%) |
Apr 11, 2016 | 17.57 | 17.81 | 17.37 | 17.41 | 474,881 | -0.05(-0.30%) |
Apr 08, 2016 | 17.33 | 17.61 | 17.26 | 17.46 | 628,704 | +0.23(+1.33%) |
Apr 07, 2016 | 17.50 | 17.69 | 17.16 | 17.23 | 716,118 | -0.37(-2.08%) |
Apr 06, 2016 | 17.32 | 17.61 | 17.24 | 17.60 | 1,370,854 | +0.23(+1.35%) |
Apr 05, 2016 | 17.66 | 17.86 | 17.33 | 17.36 | 1,134,322 | -0.52(-2.89%) |
Apr 04, 2016 | 18.42 | 18.42 | 17.79 | 17.88 | 870,726 | -0.48(-2.63%) |
Apr 01, 2016 | 18.25 | 18.52 | 18.09 | 18.36 | 810,462 | +0.10(+0.54%) |
Mar 31, 2016 | 18.06 | 18.38 | 18.06 | 18.26 | 959,426 | +0.20(+1.12%) |
Mar 30, 2016 | 18.09 | 18.25 | 17.94 | 18.06 | 871,600 | +0.11(+0.60%) |
Mar 29, 2016 | 17.61 | 18.03 | 17.59 | 17.95 | 1,192,000 | +0.28(+1.59%) |
Mar 28, 2016 | 17.65 | 17.77 | 17.34 | 17.67 | 751,389 | +0.13(+0.72%) |
Mar 24, 2016 | 17.82 | 17.54 | 17.54 | 17.54 | 2,143,079 | -0.97(-5.22%) |
Mar 23, 2016 | 18.75 | 18.85 | 18.50 | 18.51 | 799,412 | -0.34(-1.82%) |
Mar 22, 2016 | 19.21 | 19.30 | 18.78 | 18.85 | 980,554 | -0.41(-2.12%) |
Mar 21, 2016 | 19.29 | 19.50 | 19.15 | 19.26 | 601,391 | -0.09(-0.48%) |
Mar 18, 2016 | 18.54 | 19.42 | 18.54 | 19.35 | 1,346,040 | +0.76(+4.08%) |
Mar 17, 2016 | 18.26 | 18.66 | 18.24 | 18.59 | 643,830 | +0.34(+1.85%) |
Mar 16, 2016 | 17.86 | 18.27 | 17.82 | 18.26 | 1,020,468 | +0.05(+0.28%) |
Mar 15, 2016 | 18.27 | 18.34 | 17.93 | 18.21 | 625,351 | -0.14(-0.74%) |
Mar 14, 2016 | 18.37 | 18.57 | 18.32 | 18.34 | 559,182 | -0.10(-0.53%) |
Mar 11, 2016 | 18.29 | 18.72 | 18.10 | 18.44 | 1,261,932 | -0.26(-1.38%) |
Mar 10, 2016 | 18.62 | 18.74 | 18.40 | 18.70 | 761,251 | +0.10(+0.55%) |
Mar 09, 2016 | 18.58 | 18.74 | 18.29 | 18.59 | 507,117 | +0.04(+0.23%) |
Mar 08, 2016 | 18.76 | 18.84 | 18.51 | 18.55 | 788,494 | -0.33(-1.74%) |
Mar 07, 2016 | 18.85 | 18.95 | 18.34 | 18.88 | 643,171 | -0.05(-0.25%) |
Mar 04, 2016 | 18.62 | 18.90 | 18.57 | 18.93 | 953,774 | +0.30(+1.61%) |
Mar 03, 2016 | 18.28 | 18.64 | 17.89 | 18.63 | 1,103,598 | +0.30(+1.64%) |
Mar 02, 2016 | 17.99 | 18.52 | 17.83 | 18.33 | 868,619 | +0.36(+2.01%) |
Mar 01, 2016 | 17.52 | 18.21 | 17.18 | 17.97 | 1,394,543 | +0.65(+3.73%) |
Feb 29, 2016 | 17.47 | 17.62 | 17.10 | 17.32 | 605,797 | -0.13(-0.72%) |
Feb 26, 2016 | 17.38 | 17.58 | 17.02 | 17.45 | 695,198 | +0.15(+0.84%) |
Feb 25, 2016 | 17.33 | 17.51 | 17.16 | 17.30 | 797,973 | +0.08(+0.49%) |
Feb 24, 2016 | 17.18 | 17.27 | 16.97 | 17.22 | 1,103,208 | -0.02(-0.11%) |
Feb 23, 2016 | 17.24 | 17.59 | 17.23 | 17.24 | 907,288 | -0.01(-0.05%) |
Feb 22, 2016 | 17.33 | 17.54 | 17.02 | 17.25 | 661,294 | +0.05(+0.30%) |
Feb 19, 2016 | 16.95 | 17.27 | 16.94 | 17.19 | 899,579 | +0.19(+1.13%) |
Feb 18, 2016 | 17.10 | 17.27 | 16.92 | 17.00 | 1,501,722 | -0.01(-0.05%) |
Feb 17, 2016 | 16.32 | 17.07 | 16.17 | 17.01 | 1,769,981 | +0.85(+5.27%) |
Feb 16, 2016 | 15.80 | 16.31 | 15.65 | 16.16 | 1,437,253 | +0.51(+3.26%) |
Feb 12, 2016 | 15.57 | 15.65 | 15.65 | 15.65 | 1,698,065 | +0.30(+1.95%) |
Feb 11, 2016 | 14.07 | 15.48 | 14.07 | 15.35 | 2,842,762 | +0.85(+5.84%) |
Feb 10, 2016 | 14.46 | 14.77 | 14.37 | 14.50 | 1,500,353 | +0.04(+0.26%) |
Feb 09, 2016 | 14.02 | 14.68 | 14.00 | 14.47 | 1,097,913 | +0.33(+2.32%) |
Feb 08, 2016 | 14.24 | 14.41 | 13.78 | 14.14 | 1,106,644 | -0.32(-2.23%) |
Feb 05, 2016 | 14.75 | 15.12 | 14.37 | 14.46 | 829,090 | -0.38(-2.55%) |
Feb 04, 2016 | 14.66 | 15.05 | 14.66 | 14.84 | 605,786 | +0.18(+1.25%) |
Feb 03, 2016 | 14.65 | 14.73 | 14.32 | 14.66 | 1,164,744 | +0.14(+0.94%) |
Feb 02, 2016 | 14.73 | 14.95 | 14.37 | 14.52 | 739,945 | -0.31(-2.11%) |