Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.73 | 21.42 | 20.56 | 20.88 | 204,927 | +0.62(+3.07%) |
Apr 28, 2016 | 20.24 | 20.49 | 20.24 | 20.26 | 71,419 | -0.18(-0.87%) |
Apr 27, 2016 | 20.40 | 20.52 | 20.08 | 20.44 | 77,544 | -0.04(-0.17%) |
Apr 26, 2016 | 19.76 | 20.49 | 19.76 | 20.47 | 130,831 | +0.68(+3.43%) |
Apr 25, 2016 | 20.02 | 20.03 | 19.66 | 19.80 | 78,830 | -0.24(-1.18%) |
Apr 22, 2016 | 19.72 | 20.11 | 19.72 | 20.03 | 109,654 | +0.36(+1.85%) |
Apr 21, 2016 | 19.65 | 19.80 | 19.47 | 19.67 | 89,887 | +0.04(+0.22%) |
Apr 20, 2016 | 19.34 | 19.76 | 19.32 | 19.62 | 73,432 | +0.26(+1.33%) |
Apr 19, 2016 | 19.17 | 19.40 | 19.09 | 19.37 | 66,186 | +0.24(+1.23%) |
Apr 18, 2016 | 18.74 | 19.22 | 18.74 | 19.13 | 83,338 | +0.26(+1.36%) |
Apr 15, 2016 | 19.07 | 19.12 | 18.84 | 18.87 | 59,464 | -0.25(-1.31%) |
Apr 14, 2016 | 19.00 | 19.39 | 18.92 | 19.12 | 60,710 | +0.13(+0.68%) |
Apr 13, 2016 | 18.52 | 19.14 | 18.49 | 19.00 | 140,840 | +0.59(+3.18%) |
Apr 12, 2016 | 18.07 | 18.47 | 18.07 | 18.41 | 90,886 | +0.38(+2.10%) |
Apr 11, 2016 | 17.89 | 18.42 | 17.89 | 18.03 | 69,518 | +0.11(+0.64%) |
Apr 08, 2016 | 18.02 | 18.26 | 17.82 | 17.92 | 85,309 | +0.19(+1.05%) |
Apr 07, 2016 | 18.17 | 18.17 | 17.61 | 17.73 | 63,783 | -0.60(-3.28%) |
Apr 06, 2016 | 18.23 | 18.55 | 18.02 | 18.33 | 46,968 | +0.09(+0.51%) |
Apr 05, 2016 | 18.22 | 18.56 | 18.19 | 18.24 | 143,346 | -0.17(-0.93%) |
Apr 04, 2016 | 18.54 | 18.59 | 18.26 | 18.41 | 95,814 | -0.09(-0.46%) |
Apr 01, 2016 | 18.47 | 18.75 | 18.19 | 18.49 | 61,549 | -0.14(-0.77%) |
Mar 31, 2016 | 18.74 | 18.87 | 18.57 | 18.64 | 104,015 | -0.11(-0.57%) |
Mar 30, 2016 | 18.79 | 18.94 | 18.58 | 18.74 | 94,210 | +0.03(+0.15%) |
Mar 29, 2016 | 18.27 | 18.82 | 18.12 | 18.72 | 112,344 | +0.34(+1.87%) |
Mar 28, 2016 | 18.40 | 18.78 | 18.22 | 18.37 | 58,339 | +0.01(+0.04%) |
Mar 24, 2016 | 18.22 | 18.37 | 18.37 | 18.37 | 129,108 | -0.01(-0.04%) |
Mar 23, 2016 | 18.74 | 18.84 | 18.34 | 18.37 | 103,622 | -0.49(-2.61%) |
Mar 22, 2016 | 18.52 | 18.94 | 18.16 | 18.87 | 92,948 | +0.16(+0.84%) |
Mar 21, 2016 | 19.00 | 19.14 | 18.64 | 18.71 | 125,454 | -0.41(-2.13%) |
Mar 18, 2016 | 19.05 | 19.45 | 18.95 | 19.12 | 246,939 | +0.23(+1.21%) |
Mar 17, 2016 | 18.15 | 19.01 | 18.09 | 18.89 | 187,485 | +0.74(+4.06%) |
Mar 16, 2016 | 18.09 | 18.58 | 17.97 | 18.15 | 96,234 | -0.02(-0.12%) |
Mar 15, 2016 | 18.59 | 18.69 | 18.16 | 18.17 | 120,622 | -0.60(-3.20%) |
Mar 14, 2016 | 18.95 | 18.95 | 18.68 | 18.77 | 74,329 | -0.28(-1.46%) |
Mar 11, 2016 | 18.77 | 19.09 | 17.82 | 19.05 | 119,661 | +0.42(+2.26%) |
Mar 10, 2016 | 18.43 | 18.72 | 18.11 | 18.63 | 208,338 | +0.40(+2.20%) |
Mar 09, 2016 | 18.01 | 18.46 | 18.01 | 18.23 | 171,290 | +0.37(+2.08%) |
Mar 08, 2016 | 18.29 | 18.43 | 17.86 | 17.86 | 149,764 | -0.59(-3.18%) |
Mar 07, 2016 | 18.03 | 18.48 | 18.03 | 18.44 | 177,944 | +0.36(+1.98%) |
Mar 04, 2016 | 18.22 | 18.32 | 17.78 | 18.09 | 293,946 | -0.08(-0.43%) |
Mar 03, 2016 | 17.52 | 18.17 | 17.44 | 18.17 | 209,284 | +0.74(+4.23%) |
Mar 02, 2016 | 17.06 | 17.43 | 16.98 | 17.43 | 99,140 | +0.34(+1.97%) |
Mar 01, 2016 | 16.81 | 17.44 | 16.81 | 17.09 | 129,477 | +0.35(+2.09%) |
Feb 29, 2016 | 17.05 | 17.08 | 16.66 | 16.74 | 200,139 | -0.32(-1.89%) |
Feb 26, 2016 | 16.91 | 17.15 | 16.75 | 17.06 | 122,104 | +0.24(+1.44%) |
Feb 25, 2016 | 16.58 | 16.88 | 16.46 | 16.82 | 92,085 | +0.24(+1.47%) |
Feb 24, 2016 | 16.26 | 16.60 | 16.01 | 16.58 | 136,694 | +0.10(+0.61%) |
Feb 23, 2016 | 16.72 | 16.73 | 16.37 | 16.48 | 173,230 | -0.19(-1.12%) |
Feb 22, 2016 | 16.57 | 16.87 | 16.43 | 16.66 | 152,773 | +0.30(+1.82%) |
Feb 19, 2016 | 16.13 | 16.57 | 16.13 | 16.37 | 182,543 | +0.17(+1.05%) |
Feb 18, 2016 | 16.65 | 17.34 | 16.09 | 16.20 | 220,655 | -0.45(-2.72%) |
Feb 17, 2016 | 16.93 | 17.01 | 16.53 | 16.65 | 167,301 | -0.23(-1.38%) |
Feb 16, 2016 | 16.81 | 16.95 | 16.57 | 16.88 | 170,987 | +0.32(+1.92%) |
Feb 12, 2016 | 15.91 | 16.57 | 16.57 | 16.57 | 143,943 | +0.74(+4.65%) |
Feb 11, 2016 | 15.75 | 16.06 | 15.55 | 15.83 | 157,745 | -0.27(-1.67%) |
Feb 10, 2016 | 16.25 | 16.44 | 16.10 | 16.10 | 142,913 | -0.11(-0.66%) |
Feb 09, 2016 | 16.20 | 16.39 | 16.11 | 16.20 | 142,923 | -0.25(-1.55%) |
Feb 08, 2016 | 15.93 | 16.52 | 15.83 | 16.46 | 234,202 | +0.38(+2.38%) |
Feb 05, 2016 | 15.79 | 16.15 | 15.79 | 16.08 | 271,401 | +0.26(+1.66%) |
Feb 04, 2016 | 15.84 | 16.20 | 15.62 | 15.81 | 184,707 | +0.04(+0.27%) |
Feb 03, 2016 | 15.59 | 16.05 | 15.22 | 15.77 | 204,851 | +0.43(+2.81%) |
Feb 02, 2016 | 15.10 | 15.50 | 14.97 | 15.34 | 208,936 | +0.23(+1.55%) |