Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.58 | 20.12 | 19.30 | 20.10 | 223,877 | +0.51(+2.60%) |
Apr 28, 2016 | 19.69 | 20.54 | 19.41 | 19.59 | 513,400 | -0.50(-2.49%) |
Apr 27, 2016 | 20.00 | 20.25 | 19.82 | 20.09 | 192,374 | -0.01(-0.05%) |
Apr 26, 2016 | 19.91 | 20.24 | 19.79 | 20.10 | 134,635 | +0.26(+1.31%) |
Apr 25, 2016 | 19.88 | 20.15 | 19.74 | 19.84 | 174,039 | -0.21(-1.05%) |
Apr 22, 2016 | 19.95 | 20.19 | 19.73 | 20.05 | 123,440 | +0.07(+0.35%) |
Apr 21, 2016 | 20.09 | 20.26 | 19.89 | 19.98 | 88,554 | -0.02(-0.10%) |
Apr 20, 2016 | 19.92 | 20.23 | 19.79 | 20.00 | 109,831 | -0.01(-0.05%) |
Apr 19, 2016 | 19.96 | 20.25 | 19.62 | 20.01 | 202,874 | -0.07(-0.35%) |
Apr 18, 2016 | 19.73 | 20.12 | 19.73 | 20.08 | 117,599 | +0.31(+1.57%) |
Apr 15, 2016 | 19.59 | 19.79 | 19.47 | 19.77 | 88,467 | +0.12(+0.61%) |
Apr 14, 2016 | 19.90 | 19.98 | 19.56 | 19.65 | 100,351 | -0.23(-1.16%) |
Apr 13, 2016 | 19.34 | 19.92 | 19.30 | 19.88 | 207,434 | +0.74(+3.87%) |
Apr 12, 2016 | 18.88 | 19.22 | 18.76 | 19.14 | 90,293 | +0.34(+1.81%) |
Apr 11, 2016 | 18.97 | 19.18 | 18.78 | 18.80 | 105,947 | +0.02(+0.11%) |
Apr 08, 2016 | 19.08 | 19.32 | 18.64 | 18.78 | 146,152 | -0.07(-0.37%) |
Apr 07, 2016 | 18.80 | 19.12 | 18.71 | 18.85 | 288,491 | +0.00(+0.00%) |
Apr 06, 2016 | 18.18 | 18.88 | 18.03 | 18.85 | 176,944 | +0.72(+3.97%) |
Apr 05, 2016 | 17.98 | 18.36 | 17.73 | 18.13 | 127,942 | -0.03(-0.17%) |
Apr 04, 2016 | 18.19 | 18.26 | 17.99 | 18.16 | 157,022 | -0.04(-0.22%) |
Apr 01, 2016 | 18.51 | 18.57 | 18.19 | 18.20 | 111,085 | -0.45(-2.41%) |
Mar 31, 2016 | 18.25 | 18.82 | 18.19 | 18.65 | 303,983 | +0.40(+2.19%) |
Mar 30, 2016 | 18.64 | 18.65 | 18.23 | 18.25 | 66,974 | -0.34(-1.83%) |
Mar 29, 2016 | 18.07 | 18.61 | 18.02 | 18.59 | 155,209 | +0.55(+3.05%) |
Mar 28, 2016 | 17.93 | 18.12 | 17.79 | 18.04 | 57,927 | +0.12(+0.67%) |
Mar 24, 2016 | 17.65 | 17.92 | 17.92 | 17.92 | 84,700 | +0.16(+0.90%) |
Mar 23, 2016 | 18.26 | 18.26 | 17.68 | 17.76 | 122,542 | -0.58(-3.16%) |
Mar 22, 2016 | 18.39 | 18.55 | 18.29 | 18.34 | 102,283 | -0.17(-0.92%) |
Mar 21, 2016 | 18.87 | 19.05 | 18.39 | 18.51 | 236,728 | -0.40(-2.12%) |
Mar 18, 2016 | 18.70 | 19.13 | 18.64 | 18.91 | 471,240 | +0.35(+1.89%) |
Mar 17, 2016 | 18.13 | 18.68 | 18.08 | 18.56 | 103,057 | +0.38(+2.09%) |
Mar 16, 2016 | 17.67 | 18.28 | 17.67 | 18.18 | 125,468 | +0.48(+2.71%) |
Mar 15, 2016 | 18.26 | 18.26 | 17.63 | 17.70 | 148,034 | -0.67(-3.65%) |
Mar 14, 2016 | 18.55 | 18.64 | 18.17 | 18.37 | 87,948 | -0.27(-1.45%) |
Mar 11, 2016 | 18.18 | 18.66 | 18.11 | 18.64 | 103,639 | +0.60(+3.33%) |
Mar 10, 2016 | 18.49 | 18.70 | 17.70 | 18.04 | 101,640 | -0.38(-2.06%) |
Mar 09, 2016 | 18.48 | 18.55 | 18.09 | 18.42 | 80,731 | +0.17(+0.93%) |
Mar 08, 2016 | 18.78 | 18.95 | 18.09 | 18.25 | 103,214 | -0.69(-3.64%) |
Mar 07, 2016 | 18.45 | 18.94 | 18.45 | 18.94 | 140,679 | +0.43(+2.32%) |
Mar 04, 2016 | 18.73 | 18.86 | 18.44 | 18.51 | 194,119 | -0.26(-1.39%) |
Mar 03, 2016 | 18.47 | 18.98 | 18.47 | 18.77 | 149,340 | +0.30(+1.62%) |
Mar 02, 2016 | 18.13 | 18.49 | 18.13 | 18.47 | 155,592 | +0.24(+1.32%) |
Mar 01, 2016 | 17.68 | 18.23 | 17.59 | 18.23 | 153,098 | +0.66(+3.76%) |
Feb 29, 2016 | 17.50 | 18.06 | 17.50 | 17.57 | 192,206 | +0.08(+0.46%) |
Feb 26, 2016 | 17.42 | 17.68 | 17.24 | 17.49 | 152,980 | +0.15(+0.87%) |
Feb 25, 2016 | 17.08 | 17.46 | 17.07 | 17.34 | 118,287 | +0.25(+1.46%) |
Feb 24, 2016 | 16.71 | 17.12 | 16.41 | 17.09 | 164,707 | +0.21(+1.24%) |
Feb 23, 2016 | 16.88 | 16.95 | 16.51 | 16.88 | 85,206 | +0.02(+0.12%) |
Feb 22, 2016 | 16.83 | 17.03 | 16.71 | 16.86 | 127,737 | +0.19(+1.14%) |
Feb 19, 2016 | 16.75 | 16.98 | 16.55 | 16.67 | 124,219 | -0.10(-0.60%) |
Feb 18, 2016 | 16.73 | 16.81 | 16.43 | 16.77 | 190,802 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.02 | 16.47 | 16.70 | 165,443 | -0.15(-0.89%) |
Feb 16, 2016 | 16.39 | 16.93 | 16.39 | 16.85 | 264,680 | +0.65(+4.01%) |
Feb 12, 2016 | 15.89 | 16.20 | 16.20 | 16.20 | 166,100 | +0.49(+3.12%) |
Feb 11, 2016 | 16.10 | 16.26 | 15.56 | 15.71 | 282,746 | -0.68(-4.15%) |
Feb 10, 2016 | 16.44 | 16.78 | 16.15 | 16.39 | 229,901 | +0.17(+1.05%) |
Feb 09, 2016 | 15.96 | 16.47 | 15.76 | 16.22 | 213,466 | -0.07(-0.43%) |
Feb 08, 2016 | 16.71 | 16.80 | 15.85 | 16.29 | 464,810 | -0.65(-3.84%) |
Feb 05, 2016 | 17.41 | 17.59 | 16.89 | 16.94 | 412,860 | -0.05(-0.29%) |
Feb 04, 2016 | 17.33 | 18.67 | 16.71 | 16.99 | 500,040 | -0.05(-0.29%) |
Feb 03, 2016 | 17.34 | 17.34 | 16.63 | 17.04 | 227,412 | -0.13(-0.76%) |
Feb 02, 2016 | 17.44 | 17.44 | 16.88 | 17.17 | 202,211 | -0.45(-2.55%) |