Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.06 | 18.89 | 17.96 | 18.76 | 71,681 | +0.79(+4.38%) |
Apr 28, 2016 | 18.38 | 18.47 | 17.09 | 17.97 | 81,714 | -0.66(-3.53%) |
Apr 27, 2016 | 18.66 | 18.89 | 18.38 | 18.63 | 26,282 | -0.03(-0.15%) |
Apr 26, 2016 | 18.42 | 18.76 | 18.24 | 18.66 | 31,410 | +0.38(+2.10%) |
Apr 25, 2016 | 18.46 | 18.56 | 18.12 | 18.27 | 23,526 | -0.39(-2.11%) |
Apr 22, 2016 | 18.46 | 19.01 | 17.96 | 18.66 | 34,854 | +0.14(+0.74%) |
Apr 21, 2016 | 19.40 | 19.40 | 18.44 | 18.53 | 34,096 | -0.84(-4.34%) |
Apr 20, 2016 | 19.37 | 19.58 | 19.20 | 19.37 | 28,742 | +0.05(+0.24%) |
Apr 19, 2016 | 19.36 | 19.62 | 19.21 | 19.32 | 32,474 | -0.12(-0.61%) |
Apr 18, 2016 | 19.57 | 19.71 | 19.01 | 19.44 | 42,107 | -0.20(-1.02%) |
Apr 15, 2016 | 19.55 | 19.83 | 19.54 | 19.64 | 24,274 | -0.02(-0.09%) |
Apr 14, 2016 | 19.56 | 19.94 | 19.50 | 19.66 | 40,945 | -0.11(-0.56%) |
Apr 13, 2016 | 19.74 | 20.09 | 19.51 | 19.77 | 53,165 | +0.09(+0.46%) |
Apr 12, 2016 | 19.49 | 19.84 | 19.31 | 19.68 | 45,632 | +0.15(+0.75%) |
Apr 11, 2016 | 19.64 | 19.89 | 19.43 | 19.53 | 27,754 | -0.13(-0.65%) |
Apr 08, 2016 | 19.71 | 19.90 | 19.29 | 19.66 | 73,807 | -0.01(-0.05%) |
Apr 07, 2016 | 19.60 | 19.70 | 19.45 | 19.67 | 35,693 | +0.00(+0.00%) |
Apr 06, 2016 | 19.64 | 19.86 | 19.50 | 19.67 | 31,230 | -0.02(-0.09%) |
Apr 05, 2016 | 19.63 | 19.96 | 19.53 | 19.69 | 37,217 | -0.07(-0.37%) |
Apr 04, 2016 | 20.09 | 20.09 | 19.69 | 19.76 | 31,216 | -0.31(-1.55%) |
Apr 01, 2016 | 20.00 | 20.18 | 19.65 | 20.07 | 23,970 | -0.10(-0.50%) |
Mar 31, 2016 | 20.10 | 20.27 | 19.83 | 20.17 | 47,053 | -0.06(-0.32%) |
Mar 30, 2016 | 20.80 | 20.80 | 20.16 | 20.24 | 27,217 | -0.53(-2.55%) |
Mar 29, 2016 | 20.53 | 20.79 | 20.26 | 20.77 | 34,583 | +0.49(+2.44%) |
Mar 28, 2016 | 19.72 | 20.38 | 19.72 | 20.27 | 27,830 | +0.43(+2.17%) |
Mar 24, 2016 | 20.05 | 19.84 | 19.84 | 19.84 | 25,915 | -0.23(-1.14%) |
Mar 23, 2016 | 20.57 | 20.60 | 20.05 | 20.07 | 31,170 | -0.51(-2.49%) |
Mar 22, 2016 | 20.73 | 20.81 | 20.31 | 20.59 | 35,744 | -0.14(-0.66%) |
Mar 21, 2016 | 20.68 | 20.83 | 20.67 | 20.72 | 31,521 | +0.09(+0.44%) |
Mar 18, 2016 | 20.58 | 20.80 | 20.19 | 20.63 | 63,541 | +0.14(+0.67%) |
Mar 17, 2016 | 19.76 | 20.69 | 19.68 | 20.49 | 28,068 | +0.67(+3.37%) |
Mar 16, 2016 | 19.70 | 19.92 | 19.57 | 19.83 | 14,395 | +0.16(+0.84%) |
Mar 15, 2016 | 19.65 | 20.17 | 19.57 | 19.66 | 59,764 | -0.17(-0.88%) |
Mar 14, 2016 | 19.78 | 19.92 | 19.61 | 19.84 | 46,296 | +0.05(+0.28%) |
Mar 11, 2016 | 19.63 | 19.83 | 19.45 | 19.78 | 23,363 | +0.18(+0.93%) |
Mar 10, 2016 | 19.71 | 19.75 | 19.28 | 19.60 | 60,410 | -0.07(-0.37%) |
Mar 09, 2016 | 19.60 | 19.74 | 19.52 | 19.67 | 39,830 | +0.10(+0.51%) |
Mar 08, 2016 | 19.61 | 19.73 | 19.53 | 19.57 | 45,265 | -0.10(-0.51%) |
Mar 07, 2016 | 19.60 | 19.73 | 19.48 | 19.67 | 56,522 | +0.06(+0.32%) |
Mar 04, 2016 | 19.51 | 19.86 | 19.35 | 19.61 | 78,373 | +0.00(+0.02%) |
Mar 03, 2016 | 19.95 | 19.96 | 19.56 | 19.60 | 34,840 | -0.34(-1.71%) |
Mar 02, 2016 | 20.23 | 20.42 | 19.66 | 19.94 | 29,242 | -0.16(-0.82%) |
Mar 01, 2016 | 19.65 | 20.44 | 19.65 | 20.11 | 75,818 | +0.52(+2.65%) |
Feb 29, 2016 | 19.55 | 20.07 | 19.45 | 19.59 | 79,853 | -0.01(-0.05%) |
Feb 26, 2016 | 19.66 | 19.79 | 19.52 | 19.60 | 24,420 | +0.14(+0.70%) |
Feb 25, 2016 | 19.51 | 19.52 | 19.23 | 19.46 | 25,068 | -0.08(-0.42%) |
Feb 24, 2016 | 19.26 | 19.57 | 18.96 | 19.54 | 36,829 | +0.17(+0.89%) |
Feb 23, 2016 | 19.57 | 19.76 | 19.14 | 19.37 | 57,264 | -0.21(-1.07%) |
Feb 22, 2016 | 19.42 | 19.76 | 19.40 | 19.58 | 45,999 | +0.21(+1.08%) |
Feb 19, 2016 | 18.97 | 19.53 | 18.03 | 19.37 | 51,491 | +0.44(+2.31%) |
Feb 18, 2016 | 19.48 | 19.62 | 18.85 | 18.93 | 71,351 | -0.88(-4.46%) |
Feb 17, 2016 | 20.17 | 20.21 | 19.46 | 19.82 | 65,603 | -0.34(-1.67%) |
Feb 16, 2016 | 19.97 | 20.78 | 19.97 | 20.15 | 51,039 | -0.16(-0.81%) |
Feb 12, 2016 | 19.91 | 20.32 | 20.32 | 20.32 | 42,076 | +0.51(+2.57%) |
Feb 11, 2016 | 19.32 | 20.03 | 19.32 | 19.81 | 27,302 | +0.08(+0.42%) |
Feb 10, 2016 | 19.67 | 20.03 | 19.49 | 19.73 | 51,993 | +0.05(+0.23%) |
Feb 09, 2016 | 19.25 | 19.97 | 19.25 | 19.68 | 26,098 | +0.28(+1.45%) |
Feb 08, 2016 | 18.95 | 19.59 | 18.88 | 19.40 | 34,370 | +0.12(+0.61%) |
Feb 05, 2016 | 19.60 | 19.76 | 19.17 | 19.28 | 48,258 | -0.36(-1.85%) |
Feb 04, 2016 | 19.45 | 19.98 | 19.32 | 19.64 | 20,232 | +0.16(+0.84%) |
Feb 03, 2016 | 19.90 | 20.12 | 18.90 | 19.48 | 41,229 | -0.31(-1.56%) |
Feb 02, 2016 | 19.60 | 20.06 | 19.42 | 19.79 | 38,688 | -0.11(-0.55%) |