Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.67 | 21.07 | 20.18 | 20.56 | 242,119 | -0.28(-1.34%) |
Apr 28, 2016 | 20.92 | 21.61 | 20.44 | 20.84 | 224,621 | -0.24(-1.14%) |
Apr 27, 2016 | 21.26 | 21.48 | 20.68 | 21.08 | 155,760 | -0.30(-1.40%) |
Apr 26, 2016 | 21.97 | 21.97 | 21.04 | 21.38 | 287,558 | -0.62(-2.82%) |
Apr 25, 2016 | 22.21 | 22.88 | 21.89 | 22.00 | 184,466 | -0.36(-1.61%) |
Apr 22, 2016 | 21.77 | 22.54 | 21.23 | 22.36 | 182,226 | +0.70(+3.23%) |
Apr 21, 2016 | 20.89 | 21.94 | 20.64 | 21.66 | 283,998 | +0.65(+3.09%) |
Apr 20, 2016 | 21.06 | 21.38 | 20.21 | 21.01 | 216,077 | +0.19(+0.91%) |
Apr 19, 2016 | 21.87 | 21.91 | 20.35 | 20.82 | 318,350 | -0.98(-4.50%) |
Apr 18, 2016 | 22.08 | 22.08 | 21.35 | 21.80 | 265,700 | -0.40(-1.80%) |
Apr 15, 2016 | 21.36 | 22.35 | 21.10 | 22.20 | 196,133 | +0.73(+3.40%) |
Apr 14, 2016 | 21.58 | 21.89 | 21.03 | 21.47 | 207,238 | -0.07(-0.32%) |
Apr 13, 2016 | 21.05 | 21.73 | 20.55 | 21.54 | 202,698 | +0.73(+3.51%) |
Apr 12, 2016 | 20.73 | 20.94 | 20.14 | 20.81 | 291,143 | +0.14(+0.68%) |
Apr 11, 2016 | 20.67 | 21.60 | 19.90 | 20.67 | 240,850 | +0.23(+1.13%) |
Apr 08, 2016 | 20.97 | 21.50 | 20.11 | 20.44 | 251,991 | +0.12(+0.59%) |
Apr 07, 2016 | 21.13 | 21.33 | 19.72 | 20.32 | 252,939 | -1.10(-5.14%) |
Apr 06, 2016 | 19.54 | 21.48 | 19.54 | 21.42 | 343,008 | +2.03(+10.47%) |
Apr 05, 2016 | 19.51 | 19.98 | 18.98 | 19.39 | 240,356 | -0.45(-2.27%) |
Apr 04, 2016 | 19.14 | 20.38 | 19.11 | 19.84 | 347,519 | +0.86(+4.53%) |
Apr 01, 2016 | 18.54 | 19.13 | 18.12 | 18.98 | 284,142 | +0.23(+1.23%) |
Mar 31, 2016 | 17.37 | 19.19 | 17.37 | 18.75 | 342,309 | +1.52(+8.82%) |
Mar 30, 2016 | 17.37 | 18.50 | 17.01 | 17.23 | 192,337 | +0.07(+0.41%) |
Mar 29, 2016 | 15.94 | 17.23 | 15.53 | 17.16 | 204,446 | +1.19(+7.45%) |
Mar 28, 2016 | 16.49 | 16.67 | 15.67 | 15.97 | 243,956 | -0.41(-2.50%) |
Mar 24, 2016 | 15.80 | 16.38 | 16.38 | 16.38 | 196,300 | +0.43(+2.70%) |
Mar 23, 2016 | 17.39 | 17.59 | 15.88 | 15.95 | 282,164 | -1.44(-8.28%) |
Mar 22, 2016 | 16.67 | 17.54 | 16.67 | 17.39 | 251,833 | +0.61(+3.64%) |
Mar 21, 2016 | 16.08 | 17.08 | 15.85 | 16.78 | 234,117 | +0.63(+3.90%) |
Mar 18, 2016 | 15.42 | 16.24 | 15.03 | 16.15 | 455,428 | +1.00(+6.60%) |
Mar 17, 2016 | 15.77 | 16.01 | 14.90 | 15.15 | 411,117 | -0.74(-4.66%) |
Mar 16, 2016 | 16.04 | 16.63 | 15.45 | 15.89 | 236,770 | -0.16(-1.00%) |
Mar 15, 2016 | 17.20 | 17.20 | 16.00 | 16.05 | 353,958 | -1.44(-8.23%) |
Mar 14, 2016 | 17.48 | 17.91 | 17.06 | 17.49 | 258,297 | -0.11(-0.63%) |
Mar 11, 2016 | 16.72 | 17.77 | 16.50 | 17.60 | 276,781 | +0.99(+5.96%) |
Mar 10, 2016 | 17.54 | 18.09 | 16.15 | 16.61 | 318,672 | -0.72(-4.15%) |
Mar 09, 2016 | 17.99 | 17.99 | 16.71 | 17.33 | 247,194 | -0.54(-3.02%) |
Mar 08, 2016 | 19.37 | 19.85 | 17.77 | 17.87 | 307,280 | -1.60(-8.22%) |
Mar 07, 2016 | 18.42 | 19.49 | 17.80 | 19.47 | 317,570 | +0.86(+4.62%) |
Mar 04, 2016 | 17.53 | 18.73 | 16.92 | 18.61 | 499,026 | +1.47(+8.58%) |
Mar 03, 2016 | 17.05 | 17.27 | 16.52 | 17.14 | 329,934 | +0.06(+0.35%) |
Mar 02, 2016 | 16.70 | 17.71 | 16.27 | 17.08 | 422,268 | +0.45(+2.71%) |
Mar 01, 2016 | 15.91 | 16.67 | 15.00 | 16.63 | 470,285 | +0.65(+4.07%) |
Feb 29, 2016 | 15.77 | 16.52 | 15.53 | 15.98 | 355,025 | +0.16(+1.01%) |
Feb 26, 2016 | 15.41 | 16.14 | 15.01 | 15.82 | 276,897 | +0.54(+3.53%) |
Feb 25, 2016 | 15.93 | 16.27 | 15.01 | 15.28 | 234,591 | -0.46(-2.92%) |
Feb 24, 2016 | 15.48 | 15.98 | 14.85 | 15.74 | 246,553 | +0.05(+0.32%) |
Feb 23, 2016 | 17.42 | 17.49 | 15.68 | 15.69 | 214,816 | -1.82(-10.39%) |
Feb 22, 2016 | 17.94 | 17.94 | 17.41 | 17.51 | 234,892 | +0.09(+0.52%) |
Feb 19, 2016 | 16.96 | 17.51 | 16.40 | 17.42 | 237,549 | +0.27(+1.57%) |
Feb 18, 2016 | 18.03 | 18.44 | 17.10 | 17.15 | 305,961 | -0.39(-2.22%) |
Feb 17, 2016 | 17.06 | 18.30 | 16.89 | 17.54 | 319,602 | +0.66(+3.91%) |
Feb 16, 2016 | 16.64 | 17.53 | 16.21 | 16.88 | 252,727 | +0.50(+3.05%) |
Feb 12, 2016 | 15.66 | 16.38 | 16.38 | 16.38 | 223,200 | +1.08(+7.06%) |
Feb 11, 2016 | 15.65 | 15.65 | 14.84 | 15.30 | 368,594 | -0.76(-4.73%) |
Feb 10, 2016 | 16.36 | 17.38 | 15.83 | 16.06 | 207,370 | -0.15(-0.93%) |
Feb 09, 2016 | 15.87 | 16.36 | 15.52 | 16.21 | 236,323 | +0.00(+0.00%) |
Feb 08, 2016 | 17.91 | 18.23 | 15.70 | 16.21 | 402,943 | -2.02(-11.08%) |
Feb 05, 2016 | 18.97 | 19.65 | 17.97 | 18.23 | 341,993 | -0.95(-4.95%) |
Feb 04, 2016 | 18.50 | 20.44 | 18.19 | 19.18 | 210,510 | +0.65(+3.51%) |
Feb 03, 2016 | 19.85 | 19.90 | 17.62 | 18.53 | 302,599 | -1.17(-5.94%) |
Feb 02, 2016 | 20.34 | 20.49 | 19.48 | 19.70 | 207,609 | -0.94(-4.55%) |