Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.17 | 20.26 | 19.72 | 19.93 | 1,199,322 | -0.31(-1.56%) |
Apr 28, 2016 | 20.36 | 20.54 | 20.16 | 20.24 | 1,209,236 | -0.42(-2.02%) |
Apr 27, 2016 | 20.54 | 20.78 | 20.43 | 20.66 | 751,776 | -0.01(-0.06%) |
Apr 26, 2016 | 20.51 | 20.72 | 20.33 | 20.67 | 693,860 | +0.28(+1.40%) |
Apr 25, 2016 | 20.63 | 20.72 | 20.17 | 20.39 | 1,107,316 | -0.35(-1.66%) |
Apr 22, 2016 | 20.27 | 20.81 | 20.27 | 20.73 | 1,520,281 | +0.44(+2.18%) |
Apr 21, 2016 | 19.79 | 20.44 | 19.79 | 20.29 | 1,364,539 | +0.59(+2.98%) |
Apr 20, 2016 | 19.21 | 19.82 | 19.14 | 19.70 | 916,011 | +0.51(+2.65%) |
Apr 19, 2016 | 19.03 | 19.30 | 18.91 | 19.19 | 964,680 | +0.26(+1.38%) |
Apr 18, 2016 | 18.41 | 19.04 | 18.41 | 18.93 | 821,852 | +0.29(+1.56%) |
Apr 15, 2016 | 18.87 | 19.00 | 18.61 | 18.64 | 1,008,559 | -0.24(-1.28%) |
Apr 14, 2016 | 18.63 | 19.24 | 18.49 | 18.88 | 1,320,376 | +0.20(+1.07%) |
Apr 13, 2016 | 17.69 | 18.81 | 17.69 | 18.68 | 1,618,127 | +1.25(+7.15%) |
Apr 12, 2016 | 17.01 | 17.48 | 16.98 | 17.44 | 714,628 | +0.50(+2.97%) |
Apr 11, 2016 | 16.77 | 17.32 | 16.67 | 16.93 | 1,052,325 | +0.29(+1.75%) |
Apr 08, 2016 | 17.07 | 17.13 | 16.55 | 16.64 | 1,050,543 | -0.16(-0.94%) |
Apr 07, 2016 | 17.43 | 17.53 | 16.65 | 16.80 | 1,094,476 | -0.82(-4.67%) |
Apr 06, 2016 | 16.95 | 18.04 | 16.95 | 17.62 | 1,405,072 | +0.58(+3.37%) |
Apr 05, 2016 | 17.33 | 17.41 | 16.94 | 17.05 | 1,100,138 | -0.55(-3.13%) |
Apr 04, 2016 | 17.92 | 18.20 | 17.49 | 17.60 | 712,486 | -0.30(-1.69%) |
Apr 01, 2016 | 17.54 | 17.93 | 17.21 | 17.90 | 1,040,524 | -0.02(-0.10%) |
Mar 31, 2016 | 17.94 | 18.21 | 17.87 | 17.92 | 544,661 | -0.17(-0.94%) |
Mar 30, 2016 | 18.02 | 18.49 | 17.97 | 18.09 | 804,341 | +0.24(+1.32%) |
Mar 29, 2016 | 17.34 | 17.95 | 17.03 | 17.86 | 985,536 | +0.41(+2.36%) |
Mar 28, 2016 | 17.65 | 17.68 | 17.26 | 17.44 | 875,632 | -0.16(-0.93%) |
Mar 24, 2016 | 17.51 | 17.61 | 17.61 | 17.61 | 1,087,432 | -0.10(-0.58%) |
Mar 23, 2016 | 18.47 | 18.47 | 17.69 | 17.71 | 1,056,796 | -0.80(-4.32%) |
Mar 22, 2016 | 18.52 | 18.68 | 18.25 | 18.51 | 565,200 | -0.27(-1.42%) |
Mar 21, 2016 | 18.84 | 19.14 | 18.54 | 18.78 | 792,040 | -0.08(-0.42%) |
Mar 18, 2016 | 18.25 | 18.90 | 18.16 | 18.85 | 2,670,046 | +0.63(+3.46%) |
Mar 17, 2016 | 17.96 | 18.45 | 17.49 | 18.22 | 1,198,422 | +0.19(+1.07%) |
Mar 16, 2016 | 18.20 | 18.70 | 17.92 | 18.03 | 1,227,781 | -0.19(-1.03%) |
Mar 15, 2016 | 18.75 | 18.75 | 18.05 | 18.22 | 890,117 | -0.74(-3.90%) |
Mar 14, 2016 | 19.22 | 19.29 | 18.81 | 18.96 | 712,235 | -0.38(-1.97%) |
Mar 11, 2016 | 18.66 | 19.37 | 18.54 | 19.34 | 658,451 | +0.95(+5.17%) |
Mar 10, 2016 | 18.61 | 18.68 | 18.08 | 18.39 | 796,608 | -0.11(-0.59%) |
Mar 09, 2016 | 18.65 | 18.75 | 18.36 | 18.50 | 657,563 | -0.03(-0.16%) |
Mar 08, 2016 | 19.10 | 19.30 | 18.52 | 18.53 | 932,838 | -0.87(-4.46%) |
Mar 07, 2016 | 19.10 | 19.48 | 18.98 | 19.39 | 822,337 | +0.04(+0.19%) |
Mar 04, 2016 | 19.01 | 19.37 | 18.99 | 19.36 | 1,523,893 | +0.44(+2.30%) |
Mar 03, 2016 | 18.59 | 19.07 | 18.49 | 18.92 | 1,163,622 | +0.30(+1.59%) |
Mar 02, 2016 | 18.46 | 18.77 | 18.34 | 18.62 | 688,377 | +0.14(+0.75%) |
Mar 01, 2016 | 17.69 | 18.58 | 17.57 | 18.48 | 812,328 | +0.95(+5.42%) |
Feb 29, 2016 | 17.90 | 17.92 | 17.50 | 17.53 | 1,211,397 | -0.37(-2.06%) |
Feb 26, 2016 | 17.73 | 18.32 | 17.62 | 17.90 | 2,661,078 | +0.52(+3.00%) |
Feb 25, 2016 | 16.27 | 17.40 | 16.27 | 17.38 | 2,444,341 | +1.20(+7.41%) |
Feb 24, 2016 | 16.04 | 16.34 | 15.14 | 16.18 | 3,476,730 | -0.81(-4.77%) |
Feb 23, 2016 | 17.46 | 17.47 | 16.93 | 17.00 | 2,139,062 | -0.55(-3.14%) |
Feb 22, 2016 | 18.21 | 18.59 | 17.00 | 17.55 | 4,103,133 | -1.33(-7.06%) |
Feb 19, 2016 | 18.76 | 18.94 | 18.52 | 18.88 | 1,042,909 | +0.04(+0.19%) |
Feb 18, 2016 | 19.30 | 19.31 | 18.81 | 18.84 | 1,553,020 | -0.41(-2.14%) |
Feb 17, 2016 | 18.83 | 19.42 | 18.74 | 19.25 | 1,710,927 | +0.61(+3.25%) |
Feb 16, 2016 | 18.18 | 18.68 | 17.75 | 18.65 | 1,313,752 | +0.72(+4.02%) |
Feb 12, 2016 | 18.11 | 17.93 | 17.93 | 17.93 | 1,094,699 | +0.27(+1.54%) |
Feb 11, 2016 | 17.81 | 17.86 | 17.30 | 17.66 | 1,072,415 | -0.66(-3.60%) |
Feb 10, 2016 | 18.70 | 19.15 | 18.28 | 18.32 | 879,850 | -0.16(-0.85%) |
Feb 09, 2016 | 17.84 | 18.73 | 17.76 | 18.47 | 1,121,852 | +0.19(+1.06%) |
Feb 08, 2016 | 18.56 | 18.56 | 17.98 | 18.28 | 1,349,356 | -0.62(-3.30%) |
Feb 05, 2016 | 19.21 | 19.52 | 18.86 | 18.90 | 1,351,060 | -0.28(-1.45%) |
Feb 04, 2016 | 18.64 | 19.37 | 18.53 | 19.18 | 1,519,094 | +0.51(+2.76%) |
Feb 03, 2016 | 19.07 | 19.07 | 17.82 | 18.67 | 1,761,870 | -0.31(-1.63%) |
Feb 02, 2016 | 19.65 | 19.69 | 18.78 | 18.98 | 1,196,061 | -1.11(-5.55%) |