Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.79 | 19.09 | 17.85 | 18.00 | 480,688 | -0.77(-4.10%) |
Apr 28, 2016 | 19.36 | 19.48 | 18.64 | 18.77 | 379,524 | -0.44(-2.29%) |
Apr 27, 2016 | 19.82 | 20.05 | 19.00 | 19.21 | 292,555 | -0.57(-2.88%) |
Apr 26, 2016 | 20.61 | 20.61 | 19.51 | 19.78 | 285,630 | -0.67(-3.28%) |
Apr 25, 2016 | 20.70 | 20.85 | 20.36 | 20.45 | 177,188 | -0.20(-0.97%) |
Apr 22, 2016 | 20.49 | 20.71 | 19.97 | 20.65 | 203,974 | +0.25(+1.25%) |
Apr 21, 2016 | 19.60 | 20.79 | 19.60 | 20.39 | 426,905 | +0.75(+3.79%) |
Apr 20, 2016 | 20.18 | 20.39 | 19.33 | 19.65 | 257,450 | -0.46(-2.29%) |
Apr 19, 2016 | 20.88 | 20.94 | 19.85 | 20.11 | 239,471 | -0.65(-3.13%) |
Apr 18, 2016 | 20.26 | 20.95 | 20.26 | 20.76 | 375,814 | +0.34(+1.67%) |
Apr 15, 2016 | 20.37 | 20.75 | 20.02 | 20.42 | 253,135 | +0.06(+0.29%) |
Apr 14, 2016 | 20.42 | 20.79 | 20.18 | 20.36 | 358,212 | -0.19(-0.92%) |
Apr 13, 2016 | 20.81 | 21.34 | 20.23 | 20.55 | 604,527 | +0.01(+0.05%) |
Apr 12, 2016 | 20.50 | 20.97 | 19.78 | 20.54 | 441,260 | +0.24(+1.18%) |
Apr 11, 2016 | 21.42 | 21.71 | 20.27 | 20.30 | 523,666 | -0.96(-4.52%) |
Apr 08, 2016 | 21.83 | 22.00 | 20.77 | 21.26 | 400,893 | -0.05(-0.23%) |
Apr 07, 2016 | 21.88 | 22.60 | 21.04 | 21.31 | 532,565 | -0.84(-3.79%) |
Apr 06, 2016 | 20.88 | 22.23 | 20.71 | 22.15 | 585,593 | +1.36(+6.54%) |
Apr 05, 2016 | 20.87 | 21.59 | 20.48 | 20.79 | 408,259 | -0.21(-1.00%) |
Apr 04, 2016 | 21.00 | 21.83 | 20.82 | 21.00 | 529,826 | -0.33(-1.55%) |
Apr 01, 2016 | 20.88 | 21.57 | 20.38 | 21.33 | 363,576 | +0.04(+0.19%) |
Mar 31, 2016 | 20.61 | 21.63 | 20.46 | 21.29 | 463,878 | +0.67(+3.25%) |
Mar 30, 2016 | 20.00 | 20.89 | 19.79 | 20.62 | 634,459 | +0.71(+3.57%) |
Mar 29, 2016 | 18.70 | 20.00 | 18.16 | 19.91 | 435,199 | +0.89(+4.68%) |
Mar 28, 2016 | 19.34 | 19.56 | 18.91 | 19.02 | 347,870 | -0.19(-0.99%) |
Mar 24, 2016 | 18.57 | 19.21 | 19.21 | 19.21 | 482,900 | +0.39(+2.07%) |
Mar 23, 2016 | 19.13 | 19.54 | 18.64 | 18.82 | 805,443 | -0.30(-1.57%) |
Mar 22, 2016 | 18.36 | 19.14 | 18.22 | 19.12 | 393,440 | +0.54(+2.91%) |
Mar 21, 2016 | 17.57 | 18.96 | 17.53 | 18.58 | 555,991 | +0.95(+5.39%) |
Mar 18, 2016 | 16.59 | 17.71 | 16.22 | 17.63 | 886,580 | +1.15(+6.98%) |
Mar 17, 2016 | 17.11 | 17.39 | 15.52 | 16.48 | 694,662 | -0.60(-3.51%) |
Mar 16, 2016 | 17.56 | 17.89 | 16.43 | 17.08 | 485,951 | -0.35(-2.01%) |
Mar 15, 2016 | 19.05 | 19.18 | 17.39 | 17.43 | 526,968 | -2.05(-10.52%) |
Mar 14, 2016 | 18.56 | 19.84 | 18.32 | 19.48 | 392,424 | +0.88(+4.73%) |
Mar 11, 2016 | 17.96 | 18.71 | 17.86 | 18.60 | 495,760 | +0.77(+4.32%) |
Mar 10, 2016 | 18.60 | 19.17 | 17.43 | 17.83 | 269,957 | -0.67(-3.62%) |
Mar 09, 2016 | 18.57 | 19.04 | 17.01 | 18.50 | 543,986 | -0.03(-0.16%) |
Mar 08, 2016 | 20.11 | 20.43 | 18.45 | 18.53 | 441,149 | -1.75(-8.63%) |
Mar 07, 2016 | 19.51 | 21.21 | 18.91 | 20.28 | 588,582 | +0.71(+3.63%) |
Mar 04, 2016 | 18.72 | 19.20 | 18.45 | 19.57 | 575,342 | +0.80(+4.26%) |
Mar 03, 2016 | 18.43 | 18.83 | 18.04 | 18.77 | 409,803 | +0.29(+1.57%) |
Mar 02, 2016 | 17.97 | 18.99 | 17.72 | 18.48 | 549,510 | +0.48(+2.67%) |
Mar 01, 2016 | 17.57 | 18.02 | 15.78 | 18.00 | 845,345 | +0.67(+3.87%) |
Feb 29, 2016 | 18.61 | 18.75 | 17.21 | 17.33 | 594,753 | -0.86(-4.73%) |
Feb 26, 2016 | 18.33 | 18.68 | 17.90 | 18.19 | 391,125 | -0.07(-0.38%) |
Feb 25, 2016 | 18.87 | 19.18 | 18.03 | 18.26 | 313,011 | -0.25(-1.35%) |
Feb 24, 2016 | 17.89 | 18.67 | 17.21 | 18.51 | 467,266 | +0.53(+2.95%) |
Feb 23, 2016 | 19.33 | 19.59 | 17.90 | 17.98 | 436,686 | -1.41(-7.27%) |
Feb 22, 2016 | 19.90 | 20.49 | 19.28 | 19.39 | 471,526 | -0.41(-2.07%) |
Feb 19, 2016 | 19.54 | 19.91 | 18.64 | 19.80 | 414,410 | +0.49(+2.54%) |
Feb 18, 2016 | 20.00 | 20.80 | 19.24 | 19.31 | 458,421 | -0.50(-2.52%) |
Feb 17, 2016 | 18.99 | 20.21 | 18.80 | 19.81 | 632,237 | +1.25(+6.73%) |
Feb 16, 2016 | 18.20 | 19.13 | 17.92 | 18.56 | 795,500 | +0.86(+4.86%) |
Feb 12, 2016 | 17.33 | 17.70 | 17.70 | 17.70 | 550,100 | +0.51(+2.97%) |
Feb 11, 2016 | 15.58 | 17.48 | 14.96 | 17.19 | 1,321,436 | +2.11(+13.99%) |
Feb 10, 2016 | 15.46 | 16.30 | 15.02 | 15.08 | 523,651 | -0.25(-1.63%) |
Feb 09, 2016 | 14.86 | 15.87 | 14.39 | 15.33 | 693,244 | +0.57(+3.86%) |
Feb 08, 2016 | 16.54 | 16.63 | 14.38 | 14.76 | 856,332 | -1.88(-11.30%) |
Feb 05, 2016 | 17.36 | 17.97 | 16.48 | 16.64 | 673,140 | -0.90(-5.13%) |
Feb 04, 2016 | 17.94 | 18.26 | 17.20 | 17.54 | 652,958 | -0.82(-4.47%) |
Feb 03, 2016 | 18.60 | 19.05 | 17.31 | 18.36 | 512,030 | -0.12(-0.65%) |
Feb 02, 2016 | 19.20 | 19.33 | 18.35 | 18.48 | 430,500 | -0.98(-5.04%) |