Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.85 | 19.18 | 18.63 | 18.93 | 229,997 | +0.03(+0.18%) |
Apr 28, 2016 | 19.07 | 19.30 | 18.79 | 18.90 | 234,119 | -0.32(-1.65%) |
Apr 27, 2016 | 19.46 | 19.64 | 19.20 | 19.22 | 137,640 | -0.17(-0.89%) |
Apr 26, 2016 | 19.21 | 19.58 | 19.11 | 19.39 | 146,640 | +0.29(+1.53%) |
Apr 25, 2016 | 19.35 | 19.51 | 19.04 | 19.10 | 149,565 | -0.21(-1.11%) |
Apr 22, 2016 | 19.33 | 19.71 | 19.22 | 19.31 | 236,471 | -0.05(-0.27%) |
Apr 21, 2016 | 18.99 | 19.47 | 18.92 | 19.36 | 303,058 | +0.35(+1.85%) |
Apr 20, 2016 | 19.07 | 19.31 | 18.91 | 19.01 | 195,865 | -0.08(-0.40%) |
Apr 19, 2016 | 19.24 | 19.36 | 19.05 | 19.09 | 171,247 | -0.13(-0.67%) |
Apr 18, 2016 | 19.28 | 19.49 | 19.04 | 19.22 | 185,729 | -0.16(-0.84%) |
Apr 15, 2016 | 19.51 | 19.73 | 19.30 | 19.38 | 214,538 | -0.11(-0.57%) |
Apr 14, 2016 | 19.19 | 19.66 | 18.99 | 19.49 | 260,045 | +0.26(+1.34%) |
Apr 13, 2016 | 19.09 | 19.44 | 19.06 | 19.24 | 203,313 | +0.23(+1.22%) |
Apr 12, 2016 | 18.89 | 19.20 | 18.62 | 19.00 | 259,705 | +0.09(+0.50%) |
Apr 11, 2016 | 19.18 | 19.53 | 18.89 | 18.91 | 181,727 | -0.23(-1.21%) |
Apr 08, 2016 | 19.24 | 19.32 | 18.94 | 19.14 | 144,386 | -0.05(-0.27%) |
Apr 07, 2016 | 19.74 | 19.74 | 18.88 | 19.19 | 408,941 | -0.65(-3.29%) |
Apr 06, 2016 | 19.94 | 20.07 | 19.70 | 19.84 | 161,061 | -0.17(-0.86%) |
Apr 05, 2016 | 20.00 | 20.39 | 19.60 | 20.02 | 267,522 | -0.13(-0.64%) |
Apr 04, 2016 | 20.71 | 20.75 | 20.14 | 20.15 | 136,221 | -0.59(-2.86%) |
Apr 01, 2016 | 20.69 | 20.91 | 20.45 | 20.74 | 175,415 | -0.10(-0.49%) |
Mar 31, 2016 | 20.98 | 21.16 | 20.67 | 20.84 | 179,808 | -0.20(-0.94%) |
Mar 30, 2016 | 20.65 | 21.12 | 20.45 | 21.04 | 201,958 | +0.45(+2.17%) |
Mar 29, 2016 | 20.23 | 20.72 | 19.81 | 20.59 | 180,522 | +0.29(+1.44%) |
Mar 28, 2016 | 20.14 | 20.37 | 19.87 | 20.30 | 171,467 | +0.21(+1.07%) |
Mar 24, 2016 | 19.98 | 20.09 | 20.09 | 20.09 | 142,422 | -0.07(-0.34%) |
Mar 23, 2016 | 20.34 | 20.51 | 20.13 | 20.15 | 161,528 | -0.19(-0.93%) |
Mar 22, 2016 | 20.40 | 20.63 | 20.03 | 20.34 | 157,988 | -0.20(-0.96%) |
Mar 21, 2016 | 20.49 | 20.62 | 20.21 | 20.54 | 143,214 | +0.01(+0.04%) |
Mar 18, 2016 | 20.40 | 20.75 | 20.39 | 20.53 | 371,529 | +0.25(+1.23%) |
Mar 17, 2016 | 20.18 | 20.37 | 19.68 | 20.28 | 297,043 | +0.03(+0.13%) |
Mar 16, 2016 | 20.00 | 20.46 | 19.83 | 20.26 | 169,822 | +0.13(+0.64%) |
Mar 15, 2016 | 20.50 | 20.63 | 19.86 | 20.13 | 224,844 | -0.60(-2.90%) |
Mar 14, 2016 | 21.33 | 21.33 | 20.61 | 20.73 | 218,931 | -0.37(-1.75%) |
Mar 11, 2016 | 20.49 | 21.25 | 20.28 | 21.10 | 285,264 | +0.79(+3.89%) |
Mar 10, 2016 | 20.21 | 20.50 | 20.04 | 20.31 | 207,999 | +0.12(+0.60%) |
Mar 09, 2016 | 19.81 | 20.27 | 19.69 | 20.19 | 243,572 | +0.47(+2.40%) |
Mar 08, 2016 | 20.16 | 20.22 | 19.68 | 19.72 | 308,342 | -0.49(-2.42%) |
Mar 07, 2016 | 20.13 | 20.27 | 19.96 | 20.21 | 259,565 | -0.07(-0.34%) |
Mar 04, 2016 | 20.34 | 20.50 | 20.17 | 20.27 | 255,944 | -0.08(-0.38%) |
Mar 03, 2016 | 20.23 | 20.35 | 20.03 | 20.35 | 149,286 | +0.15(+0.76%) |
Mar 02, 2016 | 20.11 | 20.20 | 19.62 | 20.20 | 221,587 | +0.09(+0.43%) |
Mar 01, 2016 | 19.96 | 20.27 | 19.66 | 20.11 | 206,579 | +0.26(+1.30%) |
Feb 29, 2016 | 20.25 | 20.48 | 19.81 | 19.85 | 325,426 | -0.46(-2.24%) |
Feb 26, 2016 | 20.52 | 20.71 | 20.15 | 20.31 | 235,101 | -0.13(-0.63%) |
Feb 25, 2016 | 19.72 | 20.46 | 19.72 | 20.44 | 207,698 | +0.69(+3.48%) |
Feb 24, 2016 | 19.20 | 19.87 | 19.15 | 19.75 | 286,294 | +0.31(+1.59%) |
Feb 23, 2016 | 19.59 | 19.72 | 19.18 | 19.44 | 388,610 | -0.26(-1.31%) |
Feb 22, 2016 | 19.29 | 19.87 | 19.15 | 19.70 | 402,342 | +0.94(+4.99%) |
Feb 19, 2016 | 19.24 | 19.39 | 18.67 | 18.76 | 278,735 | -0.51(-2.63%) |
Feb 18, 2016 | 18.74 | 19.58 | 18.63 | 19.27 | 362,278 | +0.61(+3.27%) |
Feb 17, 2016 | 18.61 | 19.01 | 18.23 | 18.66 | 551,217 | +0.22(+1.21%) |
Feb 16, 2016 | 18.34 | 18.54 | 17.72 | 18.44 | 284,410 | +0.92(+5.24%) |
Feb 12, 2016 | 17.18 | 17.52 | 17.52 | 17.52 | 429,015 | +0.64(+3.76%) |
Feb 11, 2016 | 19.70 | 19.70 | 16.74 | 16.88 | 732,501 | -3.04(-15.26%) |
Feb 10, 2016 | 18.75 | 20.51 | 18.75 | 19.92 | 502,616 | +1.32(+7.11%) |
Feb 09, 2016 | 18.29 | 18.96 | 18.17 | 18.60 | 342,760 | +0.22(+1.22%) |
Feb 08, 2016 | 18.38 | 18.53 | 18.03 | 18.38 | 252,186 | -0.03(-0.19%) |
Feb 05, 2016 | 19.00 | 19.16 | 18.38 | 18.41 | 267,604 | -0.64(-3.38%) |
Feb 04, 2016 | 19.36 | 19.80 | 18.76 | 19.05 | 315,703 | -0.33(-1.73%) |
Feb 03, 2016 | 20.03 | 20.10 | 19.12 | 19.39 | 153,991 | -0.58(-2.88%) |
Feb 02, 2016 | 20.38 | 20.38 | 19.79 | 19.96 | 144,430 | -0.59(-2.88%) |