Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.04 | 19.29 | 18.61 | 18.78 | 808,273 | -0.40(-2.09%) |
Apr 28, 2016 | 19.50 | 19.73 | 19.14 | 19.18 | 622,626 | -0.21(-1.08%) |
Apr 27, 2016 | 19.18 | 19.50 | 17.86 | 19.39 | 658,160 | +0.35(+1.84%) |
Apr 26, 2016 | 18.82 | 19.04 | 18.53 | 19.04 | 268,482 | +0.27(+1.44%) |
Apr 25, 2016 | 19.03 | 19.10 | 18.64 | 18.77 | 350,494 | -0.25(-1.31%) |
Apr 22, 2016 | 19.10 | 19.17 | 18.73 | 19.02 | 358,235 | -0.04(-0.21%) |
Apr 21, 2016 | 19.05 | 19.35 | 18.86 | 19.06 | 476,106 | +0.01(+0.05%) |
Apr 20, 2016 | 19.11 | 19.11 | 18.59 | 19.05 | 383,185 | +0.00(+0.00%) |
Apr 19, 2016 | 18.96 | 19.09 | 18.77 | 19.05 | 483,103 | +0.22(+1.17%) |
Apr 18, 2016 | 18.77 | 19.26 | 18.58 | 18.83 | 386,867 | -0.07(-0.37%) |
Apr 15, 2016 | 18.28 | 19.04 | 18.25 | 18.90 | 977,640 | +0.51(+2.77%) |
Apr 14, 2016 | 17.53 | 18.52 | 17.37 | 18.39 | 866,477 | +0.94(+5.39%) |
Apr 13, 2016 | 17.24 | 17.51 | 17.07 | 17.45 | 526,398 | +0.34(+1.99%) |
Apr 12, 2016 | 17.17 | 17.36 | 16.88 | 17.11 | 646,261 | -0.11(-0.64%) |
Apr 11, 2016 | 17.36 | 17.52 | 16.90 | 17.22 | 837,852 | +0.17(+1.00%) |
Apr 08, 2016 | 17.61 | 17.71 | 16.87 | 17.05 | 384,814 | -0.41(-2.35%) |
Apr 07, 2016 | 17.45 | 17.60 | 17.30 | 17.46 | 449,066 | -0.06(-0.34%) |
Apr 06, 2016 | 17.34 | 17.57 | 17.16 | 17.52 | 500,838 | +0.15(+0.86%) |
Apr 05, 2016 | 17.59 | 17.71 | 17.27 | 17.37 | 636,858 | -0.40(-2.25%) |
Apr 04, 2016 | 16.91 | 18.27 | 16.66 | 17.77 | 953,881 | +0.81(+4.78%) |
Apr 01, 2016 | 16.48 | 17.02 | 16.15 | 16.96 | 887,106 | +0.36(+2.17%) |
Mar 31, 2016 | 16.72 | 16.88 | 16.52 | 16.60 | 665,563 | -0.13(-0.78%) |
Mar 30, 2016 | 16.56 | 17.19 | 16.45 | 16.73 | 1,905,142 | +0.24(+1.46%) |
Mar 29, 2016 | 16.00 | 16.58 | 15.80 | 16.49 | 638,233 | +0.49(+3.06%) |
Mar 28, 2016 | 16.21 | 16.25 | 15.52 | 16.00 | 797,639 | -0.12(-0.74%) |
Mar 24, 2016 | 16.48 | 16.12 | 16.12 | 16.12 | 1,163,600 | -0.42(-2.54%) |
Mar 23, 2016 | 16.92 | 17.12 | 16.51 | 16.54 | 792,739 | -0.50(-2.93%) |
Mar 22, 2016 | 17.10 | 17.23 | 16.94 | 17.04 | 921,091 | -0.21(-1.22%) |
Mar 21, 2016 | 17.32 | 17.64 | 16.99 | 17.25 | 409,400 | -0.08(-0.46%) |
Mar 18, 2016 | 17.56 | 17.85 | 17.07 | 17.33 | 1,313,249 | -0.11(-0.63%) |
Mar 17, 2016 | 17.16 | 17.51 | 16.84 | 17.44 | 1,042,913 | +0.19(+1.10%) |
Mar 16, 2016 | 17.35 | 17.45 | 17.01 | 17.25 | 699,139 | -0.21(-1.20%) |
Mar 15, 2016 | 17.86 | 18.19 | 17.33 | 17.46 | 689,304 | -0.49(-2.73%) |
Mar 14, 2016 | 17.48 | 18.04 | 17.39 | 17.95 | 486,929 | +0.40(+2.28%) |
Mar 11, 2016 | 17.43 | 17.75 | 17.39 | 17.55 | 317,823 | +0.28(+1.62%) |
Mar 10, 2016 | 17.39 | 19.50 | 17.21 | 17.27 | 798,350 | -0.01(-0.06%) |
Mar 09, 2016 | 17.03 | 17.33 | 16.96 | 17.28 | 845,339 | +0.30(+1.77%) |
Mar 08, 2016 | 17.50 | 17.54 | 16.94 | 16.98 | 572,365 | -0.58(-3.30%) |
Mar 07, 2016 | 16.61 | 17.61 | 16.58 | 17.56 | 723,740 | +0.91(+5.47%) |
Mar 04, 2016 | 17.28 | 17.37 | 16.47 | 16.65 | 1,318,331 | -0.68(-3.92%) |
Mar 03, 2016 | 17.76 | 17.78 | 17.26 | 17.33 | 1,001,220 | -0.51(-2.86%) |
Mar 02, 2016 | 17.12 | 18.04 | 17.05 | 17.84 | 784,037 | +0.64(+3.72%) |
Mar 01, 2016 | 17.15 | 17.29 | 16.85 | 17.20 | 959,740 | +0.11(+0.64%) |
Feb 29, 2016 | 17.95 | 18.20 | 17.07 | 17.09 | 831,155 | -0.91(-5.06%) |
Feb 26, 2016 | 17.68 | 18.25 | 17.50 | 18.00 | 812,366 | +0.31(+1.75%) |
Feb 25, 2016 | 17.69 | 18.00 | 17.05 | 17.69 | 1,326,912 | -0.02(-0.11%) |
Feb 24, 2016 | 20.14 | 20.14 | 17.49 | 17.71 | 1,943,815 | +0.56(+3.27%) |
Feb 23, 2016 | 17.11 | 17.62 | 16.96 | 17.15 | 1,523,748 | -0.02(-0.12%) |
Feb 22, 2016 | 18.17 | 18.17 | 17.15 | 17.17 | 1,224,784 | -0.14(-0.81%) |
Feb 19, 2016 | 17.00 | 17.42 | 16.79 | 17.31 | 845,158 | +0.27(+1.58%) |
Feb 18, 2016 | 17.30 | 17.54 | 17.01 | 17.04 | 1,288,963 | -0.31(-1.79%) |
Feb 17, 2016 | 16.37 | 17.46 | 15.75 | 17.35 | 1,596,519 | +1.15(+7.10%) |
Feb 16, 2016 | 15.85 | 16.25 | 15.59 | 16.20 | 772,930 | +0.56(+3.58%) |
Feb 12, 2016 | 15.54 | 15.64 | 15.64 | 15.64 | 673,700 | +0.26(+1.69%) |
Feb 11, 2016 | 15.54 | 15.70 | 15.06 | 15.38 | 827,105 | -0.44(-2.78%) |
Feb 10, 2016 | 16.03 | 16.47 | 15.02 | 15.82 | 768,252 | -0.07(-0.44%) |
Feb 09, 2016 | 16.55 | 16.88 | 15.15 | 15.89 | 2,568,680 | -0.95(-5.64%) |
Feb 08, 2016 | 17.14 | 17.18 | 16.01 | 16.84 | 2,102,108 | -0.54(-3.11%) |
Feb 05, 2016 | 18.72 | 19.36 | 16.77 | 17.38 | 1,901,846 | -1.43(-7.60%) |
Feb 04, 2016 | 19.99 | 19.99 | 18.62 | 18.81 | 1,372,073 | -1.29(-6.42%) |
Feb 03, 2016 | 20.25 | 20.55 | 19.46 | 20.10 | 554,505 | +0.02(+0.10%) |
Feb 02, 2016 | 19.78 | 20.48 | 19.15 | 20.08 | 803,552 | +0.08(+0.40%) |