Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.98 | 23.47 | 22.59 | 23.22 | 236,508 | +0.18(+0.78%) |
Apr 28, 2016 | 22.94 | 23.37 | 22.94 | 23.04 | 324,962 | +0.02(+0.08%) |
Apr 27, 2016 | 23.22 | 23.46 | 22.89 | 23.02 | 319,435 | -0.31(-1.32%) |
Apr 26, 2016 | 22.97 | 23.53 | 22.83 | 23.33 | 489,016 | +0.58(+2.55%) |
Apr 25, 2016 | 22.93 | 22.96 | 22.06 | 22.75 | 501,023 | -0.19(-0.82%) |
Apr 22, 2016 | 22.58 | 23.04 | 22.41 | 22.93 | 609,633 | +0.43(+1.91%) |
Apr 21, 2016 | 22.09 | 22.57 | 21.02 | 22.50 | 892,840 | +0.74(+3.40%) |
Apr 20, 2016 | 21.38 | 22.09 | 20.26 | 21.76 | 1,308,821 | +2.46(+12.75%) |
Apr 19, 2016 | 18.97 | 19.41 | 18.65 | 19.30 | 620,757 | +0.41(+2.18%) |
Apr 18, 2016 | 18.02 | 18.96 | 17.94 | 18.89 | 403,345 | +0.71(+3.91%) |
Apr 15, 2016 | 18.38 | 18.43 | 17.99 | 18.18 | 256,952 | -0.23(-1.27%) |
Apr 14, 2016 | 18.48 | 18.67 | 18.16 | 18.41 | 292,940 | -0.15(-0.81%) |
Apr 13, 2016 | 17.70 | 18.61 | 17.70 | 18.56 | 442,721 | +1.02(+5.82%) |
Apr 12, 2016 | 17.08 | 17.69 | 17.01 | 17.54 | 604,593 | +0.51(+3.02%) |
Apr 11, 2016 | 16.91 | 17.41 | 16.84 | 17.03 | 500,050 | +0.13(+0.78%) |
Apr 08, 2016 | 17.01 | 17.34 | 16.75 | 16.90 | 453,302 | +0.10(+0.61%) |
Apr 07, 2016 | 17.21 | 17.34 | 16.69 | 16.79 | 178,291 | -0.52(-3.03%) |
Apr 06, 2016 | 17.68 | 17.77 | 17.25 | 17.32 | 407,857 | -0.32(-1.80%) |
Apr 05, 2016 | 17.85 | 18.09 | 17.60 | 17.64 | 219,654 | -0.40(-2.23%) |
Apr 04, 2016 | 18.08 | 18.11 | 17.80 | 18.04 | 286,266 | -0.14(-0.77%) |
Apr 01, 2016 | 18.35 | 18.44 | 17.93 | 18.18 | 211,135 | -0.22(-1.17%) |
Mar 31, 2016 | 17.86 | 18.61 | 17.79 | 18.39 | 655,263 | +0.47(+2.61%) |
Mar 30, 2016 | 17.96 | 18.23 | 17.79 | 17.93 | 305,520 | +0.09(+0.52%) |
Mar 29, 2016 | 17.72 | 17.84 | 17.01 | 17.83 | 375,182 | -0.09(-0.52%) |
Mar 28, 2016 | 18.18 | 18.23 | 17.81 | 17.93 | 153,978 | -0.14(-0.78%) |
Mar 24, 2016 | 18.05 | 18.07 | 18.07 | 18.07 | 157,250 | -0.17(-0.92%) |
Mar 23, 2016 | 18.59 | 18.73 | 18.14 | 18.23 | 247,735 | -0.46(-2.45%) |
Mar 22, 2016 | 18.66 | 18.86 | 18.49 | 18.69 | 140,747 | -0.07(-0.40%) |
Mar 21, 2016 | 19.09 | 19.33 | 18.53 | 18.77 | 197,466 | -0.44(-2.29%) |
Mar 18, 2016 | 18.85 | 19.51 | 18.67 | 19.21 | 810,575 | +0.51(+2.75%) |
Mar 17, 2016 | 17.86 | 18.82 | 17.61 | 18.69 | 313,943 | +0.75(+4.17%) |
Mar 16, 2016 | 17.84 | 18.23 | 17.55 | 17.94 | 225,223 | +0.03(+0.16%) |
Mar 15, 2016 | 17.90 | 18.08 | 17.73 | 17.92 | 158,435 | -0.11(-0.62%) |
Mar 14, 2016 | 18.81 | 18.81 | 17.97 | 18.03 | 151,714 | -0.78(-4.13%) |
Mar 11, 2016 | 18.51 | 18.82 | 18.25 | 18.81 | 195,302 | +0.56(+3.08%) |
Mar 10, 2016 | 18.05 | 18.39 | 17.75 | 18.24 | 191,302 | +0.32(+1.78%) |
Mar 09, 2016 | 18.26 | 18.26 | 17.78 | 17.93 | 157,083 | -0.17(-0.93%) |
Mar 08, 2016 | 18.52 | 18.63 | 18.07 | 18.09 | 280,031 | -0.58(-3.11%) |
Mar 07, 2016 | 18.49 | 18.72 | 18.37 | 18.67 | 252,038 | +0.11(+0.61%) |
Mar 04, 2016 | 18.33 | 19.03 | 18.23 | 18.56 | 353,926 | +0.28(+1.54%) |
Mar 03, 2016 | 17.63 | 18.29 | 17.63 | 18.28 | 408,006 | +0.65(+3.66%) |
Mar 02, 2016 | 17.50 | 17.89 | 16.57 | 17.64 | 442,299 | +0.08(+0.48%) |
Mar 01, 2016 | 16.99 | 17.59 | 16.84 | 17.55 | 406,946 | +0.94(+5.63%) |
Feb 29, 2016 | 17.21 | 17.21 | 16.49 | 16.62 | 344,679 | -0.54(-3.16%) |
Feb 26, 2016 | 16.90 | 17.32 | 16.83 | 17.16 | 195,688 | +0.43(+2.57%) |
Feb 25, 2016 | 16.51 | 16.77 | 16.29 | 16.73 | 130,426 | +0.23(+1.42%) |
Feb 24, 2016 | 16.33 | 16.85 | 15.72 | 16.49 | 282,147 | -0.02(-0.11%) |
Feb 23, 2016 | 16.51 | 16.56 | 16.00 | 16.51 | 336,612 | -0.11(-0.68%) |
Feb 22, 2016 | 16.80 | 16.91 | 16.59 | 16.62 | 209,918 | -0.02(-0.11%) |
Feb 19, 2016 | 16.50 | 16.98 | 16.31 | 16.64 | 234,650 | +0.05(+0.28%) |
Feb 18, 2016 | 17.22 | 17.25 | 16.53 | 16.60 | 406,025 | -0.53(-3.11%) |
Feb 17, 2016 | 17.22 | 17.48 | 17.02 | 17.13 | 319,554 | +0.08(+0.49%) |
Feb 16, 2016 | 16.89 | 17.21 | 16.62 | 17.05 | 232,796 | +0.43(+2.59%) |
Feb 12, 2016 | 16.33 | 16.62 | 16.62 | 16.62 | 249,870 | +0.69(+4.35%) |
Feb 11, 2016 | 16.12 | 16.37 | 15.74 | 15.92 | 360,845 | -0.62(-3.74%) |
Feb 10, 2016 | 16.99 | 17.25 | 16.54 | 16.54 | 367,232 | -0.35(-2.05%) |
Feb 09, 2016 | 16.90 | 17.29 | 16.82 | 16.89 | 207,677 | -0.33(-1.90%) |
Feb 08, 2016 | 17.18 | 17.36 | 16.76 | 17.21 | 503,417 | -0.14(-0.81%) |
Feb 05, 2016 | 17.83 | 18.28 | 17.32 | 17.36 | 450,106 | -0.50(-2.78%) |
Feb 04, 2016 | 17.75 | 18.38 | 17.63 | 17.85 | 408,961 | +0.20(+1.11%) |
Feb 03, 2016 | 17.62 | 17.74 | 16.90 | 17.65 | 501,498 | +0.25(+1.44%) |
Feb 02, 2016 | 17.65 | 17.65 | 17.21 | 17.40 | 493,726 | -0.46(-2.55%) |