Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.00 | 20.00 | 19.80 | 19.93 | 47,971 | +0.00(+0.00%) |
Apr 28, 2016 | 19.93 | 20.10 | 19.90 | 19.93 | 36,312 | -0.14(-0.70%) |
Apr 27, 2016 | 19.87 | 20.13 | 19.87 | 20.07 | 58,796 | +0.06(+0.32%) |
Apr 26, 2016 | 19.97 | 20.00 | 19.86 | 20.00 | 78,569 | +0.15(+0.74%) |
Apr 25, 2016 | 20.07 | 20.07 | 19.80 | 19.86 | 43,816 | -0.08(-0.41%) |
Apr 22, 2016 | 20.10 | 20.10 | 19.90 | 19.94 | 107,420 | -0.18(-0.88%) |
Apr 21, 2016 | 20.04 | 20.19 | 20.00 | 20.12 | 27,277 | -0.20(-0.98%) |
Apr 20, 2016 | 20.24 | 20.40 | 20.03 | 20.32 | 41,586 | +0.05(+0.25%) |
Apr 19, 2016 | 20.13 | 20.33 | 20.13 | 20.26 | 65,466 | +0.21(+1.03%) |
Apr 18, 2016 | 19.83 | 20.06 | 19.83 | 20.06 | 101,571 | +0.14(+0.71%) |
Apr 15, 2016 | 19.90 | 20.01 | 19.88 | 19.92 | 107,325 | -0.06(-0.29%) |
Apr 14, 2016 | 20.02 | 20.06 | 19.89 | 19.97 | 68,345 | -0.04(-0.18%) |
Apr 13, 2016 | 19.94 | 20.01 | 19.89 | 20.01 | 57,292 | +0.41(+2.07%) |
Apr 12, 2016 | 19.33 | 19.67 | 19.30 | 19.60 | 40,845 | +0.41(+2.11%) |
Apr 11, 2016 | 19.16 | 19.39 | 19.16 | 19.20 | 53,636 | +0.45(+2.42%) |
Apr 08, 2016 | 18.76 | 18.89 | 18.74 | 18.74 | 101,292 | +0.35(+1.92%) |
Apr 07, 2016 | 18.48 | 18.55 | 18.27 | 18.39 | 59,009 | -0.39(-2.10%) |
Apr 06, 2016 | 18.53 | 18.79 | 18.39 | 18.79 | 116,083 | +0.20(+1.08%) |
Apr 05, 2016 | 18.73 | 18.73 | 18.56 | 18.59 | 43,847 | -0.33(-1.74%) |
Apr 04, 2016 | 19.18 | 19.31 | 18.90 | 18.91 | 358,670 | -0.42(-2.16%) |
Apr 01, 2016 | 19.05 | 19.33 | 18.99 | 19.33 | 65,843 | +0.05(+0.27%) |
Mar 31, 2016 | 19.37 | 19.53 | 19.25 | 19.28 | 180,769 | +0.00(+0.02%) |
Mar 30, 2016 | 19.36 | 19.53 | 19.26 | 19.28 | 476,092 | +0.17(+0.90%) |
Mar 29, 2016 | 18.77 | 19.14 | 18.71 | 19.10 | 73,002 | +0.21(+1.09%) |
Mar 28, 2016 | 18.78 | 19.01 | 18.77 | 18.90 | 115,296 | +0.09(+0.47%) |
Mar 24, 2016 | 18.69 | 18.81 | 18.81 | 18.81 | 36,883 | -0.08(-0.44%) |
Mar 23, 2016 | 19.09 | 19.09 | 18.83 | 18.89 | 50,415 | -0.38(-1.97%) |
Mar 22, 2016 | 19.21 | 19.38 | 19.21 | 19.27 | 28,513 | -0.13(-0.70%) |
Mar 21, 2016 | 19.29 | 19.54 | 19.29 | 19.41 | 37,301 | +0.00(+0.00%) |
Mar 18, 2016 | 19.47 | 19.63 | 19.29 | 19.41 | 267,933 | +0.13(+0.67%) |
Mar 17, 2016 | 19.08 | 19.44 | 19.01 | 19.28 | 89,968 | +0.48(+2.53%) |
Mar 16, 2016 | 18.38 | 18.84 | 18.36 | 18.80 | 81,527 | +0.26(+1.38%) |
Mar 15, 2016 | 18.64 | 18.89 | 18.47 | 18.55 | 26,910 | -0.64(-3.35%) |
Mar 14, 2016 | 19.07 | 19.28 | 19.07 | 19.19 | 68,538 | -0.15(-0.76%) |
Mar 11, 2016 | 18.91 | 19.35 | 18.91 | 19.33 | 155,416 | +0.60(+3.21%) |
Mar 10, 2016 | 18.82 | 19.02 | 18.56 | 18.73 | 161,734 | -0.02(-0.11%) |
Mar 09, 2016 | 18.82 | 19.01 | 18.75 | 18.75 | 132,133 | +0.08(+0.41%) |
Mar 08, 2016 | 18.89 | 18.95 | 18.61 | 18.68 | 59,386 | -0.42(-2.18%) |
Mar 07, 2016 | 18.85 | 19.25 | 18.85 | 19.09 | 249,248 | +0.41(+2.20%) |
Mar 04, 2016 | 18.55 | 18.90 | 18.53 | 18.68 | 167,285 | +0.35(+1.92%) |
Mar 03, 2016 | 18.03 | 18.39 | 18.03 | 18.33 | 243,493 | +0.25(+1.39%) |
Mar 02, 2016 | 17.86 | 18.08 | 17.72 | 18.08 | 49,717 | +0.09(+0.52%) |
Mar 01, 2016 | 17.70 | 18.00 | 17.70 | 17.99 | 92,300 | +0.57(+3.30%) |
Feb 29, 2016 | 17.35 | 17.59 | 17.19 | 17.41 | 80,328 | +0.12(+0.68%) |
Feb 26, 2016 | 17.43 | 17.43 | 17.15 | 17.29 | 47,202 | -0.04(-0.20%) |
Feb 25, 2016 | 17.29 | 17.52 | 17.11 | 17.33 | 39,904 | +0.04(+0.24%) |
Feb 24, 2016 | 17.17 | 17.36 | 16.96 | 17.29 | 132,668 | -0.11(-0.64%) |
Feb 23, 2016 | 17.53 | 17.69 | 17.28 | 17.40 | 108,319 | -0.27(-1.53%) |
Feb 22, 2016 | 17.59 | 17.74 | 17.50 | 17.67 | 40,799 | +0.22(+1.28%) |
Feb 19, 2016 | 17.25 | 17.46 | 17.18 | 17.45 | 36,481 | +0.13(+0.74%) |
Feb 18, 2016 | 17.38 | 17.48 | 17.23 | 17.32 | 27,936 | -0.13(-0.74%) |
Feb 17, 2016 | 17.18 | 17.45 | 17.04 | 17.45 | 58,013 | +0.44(+2.59%) |
Feb 16, 2016 | 17.04 | 17.14 | 16.91 | 17.01 | 45,134 | +0.35(+2.11%) |
Feb 12, 2016 | 16.57 | 16.65 | 16.65 | 16.65 | 49,622 | +0.12(+0.74%) |
Feb 11, 2016 | 16.42 | 16.67 | 16.37 | 16.53 | 47,807 | -0.18(-1.09%) |
Feb 10, 2016 | 16.87 | 16.97 | 16.69 | 16.71 | 81,569 | -0.08(-0.45%) |
Feb 09, 2016 | 16.57 | 16.82 | 16.42 | 16.79 | 195,830 | +0.02(+0.10%) |
Feb 08, 2016 | 16.84 | 16.89 | 16.60 | 16.77 | 159,041 | -0.26(-1.55%) |
Feb 05, 2016 | 17.09 | 17.25 | 16.81 | 17.04 | 107,247 | -0.15(-0.85%) |
Feb 04, 2016 | 17.08 | 17.40 | 16.92 | 17.18 | 143,314 | +0.22(+1.31%) |
Feb 03, 2016 | 16.64 | 17.05 | 16.45 | 16.96 | 223,777 | +0.47(+2.85%) |
Feb 02, 2016 | 16.61 | 16.71 | 16.42 | 16.49 | 258,390 | -0.46(-2.70%) |