Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.99 | 20.18 | 19.03 | 19.24 | 62,168 | -0.73(-3.64%) |
Apr 28, 2016 | 18.36 | 20.33 | 18.05 | 19.97 | 93,583 | +2.52(+14.43%) |
Apr 27, 2016 | 17.49 | 17.72 | 17.24 | 17.45 | 87,841 | +0.01(+0.05%) |
Apr 26, 2016 | 17.41 | 17.69 | 17.37 | 17.44 | 40,787 | +0.00(+0.00%) |
Apr 25, 2016 | 18.04 | 18.04 | 17.32 | 17.44 | 34,449 | -0.85(-4.65%) |
Apr 22, 2016 | 18.48 | 18.56 | 18.17 | 18.29 | 18,234 | +0.17(+0.93%) |
Apr 21, 2016 | 18.48 | 18.72 | 17.95 | 18.12 | 26,075 | -0.43(-2.29%) |
Apr 20, 2016 | 18.31 | 18.71 | 18.13 | 18.55 | 52,498 | +0.29(+1.60%) |
Apr 19, 2016 | 17.91 | 18.42 | 17.91 | 18.25 | 49,317 | +0.41(+2.29%) |
Apr 18, 2016 | 17.66 | 18.10 | 17.43 | 17.85 | 102,049 | +0.12(+0.70%) |
Apr 15, 2016 | 17.24 | 17.73 | 17.12 | 17.72 | 36,800 | +0.37(+2.15%) |
Apr 14, 2016 | 17.23 | 17.39 | 17.08 | 17.35 | 31,906 | +0.06(+0.36%) |
Apr 13, 2016 | 17.77 | 17.82 | 17.26 | 17.29 | 73,856 | -0.43(-2.40%) |
Apr 12, 2016 | 17.31 | 17.94 | 17.30 | 17.71 | 64,553 | +0.35(+2.04%) |
Apr 11, 2016 | 17.16 | 17.55 | 17.10 | 17.36 | 67,825 | +0.25(+1.45%) |
Apr 08, 2016 | 16.91 | 17.51 | 16.80 | 17.11 | 65,078 | +0.31(+1.85%) |
Apr 07, 2016 | 16.68 | 16.89 | 16.45 | 16.80 | 79,817 | +0.03(+0.16%) |
Apr 06, 2016 | 16.55 | 16.92 | 16.39 | 16.77 | 84,514 | +0.25(+1.50%) |
Apr 05, 2016 | 16.77 | 17.23 | 16.35 | 16.53 | 62,770 | -0.44(-2.61%) |
Apr 04, 2016 | 17.13 | 17.27 | 16.95 | 16.97 | 30,911 | -0.11(-0.62%) |
Apr 01, 2016 | 17.24 | 17.53 | 16.79 | 17.08 | 34,000 | -0.34(-1.93%) |
Mar 31, 2016 | 17.47 | 17.73 | 17.36 | 17.41 | 52,472 | -0.06(-0.36%) |
Mar 30, 2016 | 17.79 | 17.79 | 17.43 | 17.47 | 66,877 | -0.27(-1.55%) |
Mar 29, 2016 | 17.19 | 17.78 | 17.00 | 17.75 | 38,819 | +0.56(+3.25%) |
Mar 28, 2016 | 17.32 | 17.40 | 17.02 | 17.19 | 50,344 | -0.20(-1.12%) |
Mar 24, 2016 | 17.53 | 17.39 | 17.39 | 17.39 | 43,313 | -0.24(-1.36%) |
Mar 23, 2016 | 18.24 | 18.61 | 17.62 | 17.62 | 112,299 | -0.64(-3.50%) |
Mar 22, 2016 | 18.89 | 18.89 | 18.21 | 18.26 | 71,713 | -0.80(-4.19%) |
Mar 21, 2016 | 18.43 | 19.27 | 18.43 | 19.06 | 172,621 | +0.73(+3.97%) |
Mar 18, 2016 | 17.99 | 18.49 | 17.83 | 18.33 | 181,017 | +0.43(+2.43%) |
Mar 17, 2016 | 17.66 | 18.01 | 17.53 | 17.90 | 218,838 | +0.15(+0.85%) |
Mar 16, 2016 | 17.70 | 17.92 | 17.70 | 17.75 | 85,225 | +0.02(+0.10%) |
Mar 15, 2016 | 17.73 | 17.81 | 17.56 | 17.73 | 41,353 | -0.10(-0.55%) |
Mar 14, 2016 | 17.72 | 17.99 | 17.64 | 17.83 | 78,090 | +0.07(+0.40%) |
Mar 11, 2016 | 17.46 | 17.82 | 17.41 | 17.76 | 94,000 | +0.50(+2.88%) |
Mar 10, 2016 | 17.54 | 17.63 | 17.25 | 17.26 | 41,560 | -0.18(-1.02%) |
Mar 09, 2016 | 17.34 | 17.47 | 17.29 | 17.44 | 40,641 | +0.16(+0.92%) |
Mar 08, 2016 | 17.55 | 17.62 | 17.27 | 17.28 | 60,657 | -0.45(-2.55%) |
Mar 07, 2016 | 17.46 | 17.73 | 17.43 | 17.73 | 70,946 | +0.26(+1.47%) |
Mar 04, 2016 | 17.47 | 17.62 | 17.34 | 17.47 | 31,153 | -0.07(-0.40%) |
Mar 03, 2016 | 17.55 | 17.70 | 17.45 | 17.55 | 42,358 | -0.01(-0.05%) |
Mar 02, 2016 | 17.52 | 17.70 | 17.42 | 17.55 | 71,760 | -0.04(-0.20%) |
Mar 01, 2016 | 17.55 | 17.69 | 17.45 | 17.59 | 84,378 | +0.11(+0.61%) |
Feb 29, 2016 | 17.45 | 17.60 | 17.43 | 17.48 | 162,809 | +0.11(+0.61%) |
Feb 26, 2016 | 17.30 | 17.51 | 17.19 | 17.38 | 125,890 | +0.12(+0.67%) |
Feb 25, 2016 | 16.84 | 17.33 | 16.81 | 17.26 | 116,312 | +0.43(+2.58%) |
Feb 24, 2016 | 16.73 | 16.98 | 16.63 | 16.83 | 94,495 | +0.09(+0.53%) |
Feb 23, 2016 | 16.66 | 16.84 | 16.66 | 16.74 | 126,902 | -0.09(-0.53%) |
Feb 22, 2016 | 16.85 | 17.27 | 16.62 | 16.83 | 302,748 | +1.63(+10.74%) |
Feb 19, 2016 | 15.08 | 15.25 | 14.89 | 15.20 | 46,403 | +0.07(+0.47%) |
Feb 18, 2016 | 15.42 | 15.42 | 14.77 | 15.12 | 57,673 | -0.42(-2.68%) |
Feb 17, 2016 | 15.03 | 15.54 | 15.00 | 15.54 | 47,858 | +0.49(+3.24%) |
Feb 16, 2016 | 15.04 | 15.25 | 14.99 | 15.05 | 14,403 | +0.23(+1.55%) |
Feb 12, 2016 | 14.56 | 14.82 | 14.82 | 14.82 | 40,154 | +0.21(+1.46%) |
Feb 11, 2016 | 14.42 | 14.75 | 14.41 | 14.61 | 30,726 | -0.02(-0.12%) |
Feb 10, 2016 | 14.98 | 14.98 | 14.57 | 14.63 | 51,849 | -0.29(-1.96%) |
Feb 09, 2016 | 14.77 | 15.22 | 14.57 | 14.92 | 33,900 | +0.04(+0.24%) |
Feb 08, 2016 | 15.01 | 15.01 | 14.52 | 14.89 | 46,415 | -0.20(-1.29%) |
Feb 05, 2016 | 15.35 | 15.66 | 14.89 | 15.08 | 52,149 | -0.35(-2.30%) |
Feb 04, 2016 | 15.44 | 15.67 | 15.17 | 15.44 | 48,659 | -0.12(-0.74%) |
Feb 03, 2016 | 15.76 | 15.76 | 15.29 | 15.55 | 38,376 | -0.04(-0.23%) |
Feb 02, 2016 | 16.03 | 16.14 | 15.55 | 15.59 | 37,035 | -0.68(-4.20%) |