Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.40 | 19.54 | 19.23 | 19.40 | 1,362,443 | +0.12(+0.61%) |
Apr 28, 2016 | 19.08 | 19.42 | 19.07 | 19.29 | 835,955 | +0.05(+0.25%) |
Apr 27, 2016 | 19.13 | 19.31 | 19.05 | 19.24 | 467,577 | +0.20(+1.03%) |
Apr 26, 2016 | 19.01 | 19.07 | 18.90 | 19.04 | 695,426 | +0.21(+1.13%) |
Apr 25, 2016 | 18.81 | 18.84 | 18.61 | 18.83 | 952,986 | +0.07(+0.38%) |
Apr 22, 2016 | 18.73 | 18.95 | 18.73 | 18.76 | 271,266 | +0.02(+0.09%) |
Apr 21, 2016 | 18.63 | 18.87 | 18.54 | 18.74 | 266,459 | +0.02(+0.13%) |
Apr 20, 2016 | 18.43 | 18.75 | 18.40 | 18.72 | 537,881 | +0.24(+1.28%) |
Apr 19, 2016 | 18.34 | 18.52 | 18.31 | 18.48 | 462,526 | +0.31(+1.73%) |
Apr 18, 2016 | 17.72 | 18.21 | 17.72 | 18.17 | 902,955 | +0.06(+0.33%) |
Apr 15, 2016 | 18.21 | 18.22 | 18.04 | 18.11 | 674,373 | -0.15(-0.84%) |
Apr 14, 2016 | 18.05 | 18.34 | 18.04 | 18.26 | 1,243,913 | +0.20(+1.08%) |
Apr 13, 2016 | 17.90 | 18.11 | 17.76 | 18.07 | 1,209,193 | +0.32(+1.80%) |
Apr 12, 2016 | 17.27 | 17.78 | 17.17 | 17.75 | 5,613,658 | +0.29(+1.66%) |
Apr 11, 2016 | 17.50 | 17.60 | 17.37 | 17.46 | 456,841 | +0.10(+0.58%) |
Apr 08, 2016 | 17.20 | 17.41 | 17.16 | 17.36 | 335,402 | +0.68(+4.05%) |
Apr 07, 2016 | 16.73 | 16.83 | 16.55 | 16.68 | 630,749 | -0.42(-2.46%) |
Apr 06, 2016 | 16.88 | 17.10 | 16.75 | 17.10 | 260,814 | +0.33(+1.94%) |
Apr 05, 2016 | 16.75 | 16.89 | 16.65 | 16.78 | 950,012 | -0.35(-2.04%) |
Apr 04, 2016 | 17.23 | 17.31 | 17.10 | 17.12 | 563,618 | -0.17(-0.96%) |
Apr 01, 2016 | 17.30 | 17.36 | 17.18 | 17.29 | 731,193 | -0.60(-3.38%) |
Mar 31, 2016 | 17.78 | 18.01 | 17.77 | 17.89 | 472,608 | -0.30(-1.63%) |
Mar 30, 2016 | 18.22 | 18.37 | 18.03 | 18.19 | 360,930 | +0.56(+3.16%) |
Mar 29, 2016 | 17.39 | 17.73 | 17.32 | 17.63 | 308,667 | +0.14(+0.78%) |
Mar 28, 2016 | 17.43 | 17.53 | 17.36 | 17.50 | 199,491 | -0.07(-0.40%) |
Mar 24, 2016 | 17.34 | 17.57 | 17.57 | 17.57 | 346,200 | -0.17(-0.97%) |
Mar 23, 2016 | 18.14 | 18.17 | 17.71 | 17.74 | 499,083 | -0.54(-2.98%) |
Mar 22, 2016 | 18.12 | 18.34 | 18.11 | 18.29 | 262,291 | +0.02(+0.10%) |
Mar 21, 2016 | 18.37 | 18.43 | 18.21 | 18.27 | 574,939 | -0.12(-0.64%) |
Mar 18, 2016 | 18.52 | 18.56 | 18.31 | 18.39 | 827,680 | +0.20(+1.07%) |
Mar 17, 2016 | 18.09 | 18.27 | 18.02 | 18.19 | 514,417 | +0.40(+2.23%) |
Mar 16, 2016 | 17.43 | 17.89 | 17.43 | 17.79 | 426,869 | +0.28(+1.59%) |
Mar 15, 2016 | 17.41 | 17.52 | 17.33 | 17.52 | 675,233 | -0.11(-0.60%) |
Mar 14, 2016 | 17.46 | 17.65 | 17.32 | 17.62 | 521,059 | -0.08(-0.44%) |
Mar 11, 2016 | 17.55 | 17.70 | 17.52 | 17.70 | 485,888 | +0.48(+2.79%) |
Mar 10, 2016 | 17.33 | 17.54 | 17.07 | 17.22 | 438,398 | -0.24(-1.36%) |
Mar 09, 2016 | 17.39 | 17.56 | 17.30 | 17.46 | 587,288 | +0.18(+1.03%) |
Mar 08, 2016 | 17.60 | 17.62 | 17.13 | 17.28 | 1,038,560 | -0.52(-2.93%) |
Mar 07, 2016 | 17.43 | 17.82 | 17.40 | 17.80 | 596,534 | +0.12(+0.67%) |
Mar 04, 2016 | 17.52 | 17.60 | 17.39 | 17.68 | 676,523 | -0.08(-0.47%) |
Mar 03, 2016 | 17.47 | 17.76 | 17.39 | 17.76 | 1,097,022 | +0.41(+2.35%) |
Mar 02, 2016 | 17.01 | 17.39 | 16.94 | 17.36 | 1,013,863 | +0.08(+0.45%) |
Mar 01, 2016 | 17.13 | 17.40 | 16.99 | 17.28 | 592,662 | +0.76(+4.59%) |
Feb 29, 2016 | 16.50 | 16.68 | 16.39 | 16.52 | 630,853 | +0.11(+0.65%) |
Feb 26, 2016 | 16.62 | 16.63 | 16.38 | 16.41 | 524,443 | +0.63(+3.98%) |
Feb 25, 2016 | 15.93 | 15.98 | 15.69 | 15.79 | 645,264 | +0.20(+1.25%) |
Feb 24, 2016 | 15.35 | 15.64 | 15.25 | 15.59 | 505,949 | -0.12(-0.79%) |
Feb 23, 2016 | 16.06 | 16.12 | 15.72 | 15.72 | 555,054 | -0.46(-2.82%) |
Feb 22, 2016 | 15.99 | 16.27 | 15.99 | 16.17 | 560,612 | +0.39(+2.48%) |
Feb 19, 2016 | 15.66 | 15.78 | 15.57 | 15.78 | 762,726 | +0.09(+0.57%) |
Feb 18, 2016 | 16.06 | 16.08 | 15.69 | 15.69 | 339,148 | -0.53(-3.25%) |
Feb 17, 2016 | 15.81 | 16.25 | 15.79 | 16.22 | 549,395 | +0.59(+3.75%) |
Feb 16, 2016 | 15.82 | 15.82 | 15.44 | 15.63 | 864,198 | +0.13(+0.84%) |
Feb 12, 2016 | 15.27 | 15.50 | 15.50 | 15.50 | 498,360 | +0.70(+4.72%) |
Feb 11, 2016 | 14.96 | 15.10 | 14.64 | 14.80 | 899,021 | -0.57(-3.74%) |
Feb 10, 2016 | 15.24 | 15.58 | 15.18 | 15.38 | 833,611 | -0.15(-0.95%) |
Feb 09, 2016 | 15.74 | 15.85 | 15.41 | 15.53 | 994,253 | -0.57(-3.53%) |
Feb 08, 2016 | 16.11 | 16.13 | 15.91 | 16.09 | 937,332 | -0.41(-2.48%) |
Feb 05, 2016 | 16.66 | 16.72 | 16.47 | 16.50 | 426,303 | -0.46(-2.72%) |
Feb 04, 2016 | 16.83 | 17.17 | 16.82 | 16.96 | 488,844 | +0.30(+1.78%) |
Feb 03, 2016 | 16.31 | 16.69 | 15.95 | 16.67 | 1,056,407 | +0.58(+3.61%) |
Feb 02, 2016 | 16.30 | 16.34 | 16.02 | 16.09 | 455,014 | -0.94(-5.50%) |