Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.78 | 23.19 | 22.52 | 23.18 | 399,799 | +0.44(+1.95%) |
Apr 28, 2016 | 23.10 | 23.20 | 22.70 | 22.74 | 162,200 | -0.44(-1.91%) |
Apr 27, 2016 | 23.04 | 23.52 | 22.42 | 23.18 | 356,099 | +0.59(+2.63%) |
Apr 26, 2016 | 22.56 | 22.72 | 22.42 | 22.59 | 241,144 | +0.16(+0.71%) |
Apr 25, 2016 | 22.19 | 22.43 | 21.91 | 22.43 | 210,967 | +0.18(+0.80%) |
Apr 22, 2016 | 22.19 | 22.30 | 22.11 | 22.25 | 224,319 | -0.04(-0.20%) |
Apr 21, 2016 | 22.58 | 22.62 | 22.08 | 22.30 | 218,418 | -0.04(-0.16%) |
Apr 20, 2016 | 22.50 | 23.03 | 22.33 | 22.33 | 327,433 | -0.17(-0.75%) |
Apr 19, 2016 | 20.38 | 22.54 | 20.38 | 22.50 | 925,432 | +2.55(+12.77%) |
Apr 18, 2016 | 20.15 | 20.23 | 19.88 | 19.95 | 221,520 | -0.20(-1.01%) |
Apr 15, 2016 | 20.24 | 20.31 | 20.13 | 20.16 | 88,364 | -0.07(-0.35%) |
Apr 14, 2016 | 20.20 | 20.28 | 19.97 | 20.23 | 122,934 | +0.08(+0.40%) |
Apr 13, 2016 | 19.85 | 20.16 | 19.81 | 20.15 | 141,739 | +0.43(+2.21%) |
Apr 12, 2016 | 19.54 | 19.97 | 19.54 | 19.71 | 205,806 | +0.18(+0.91%) |
Apr 11, 2016 | 19.53 | 19.68 | 19.33 | 19.54 | 221,635 | +0.15(+0.78%) |
Apr 08, 2016 | 19.22 | 19.52 | 19.17 | 19.39 | 167,532 | +0.17(+0.88%) |
Apr 07, 2016 | 19.46 | 19.52 | 19.11 | 19.22 | 486,249 | -0.41(-2.08%) |
Apr 06, 2016 | 19.51 | 19.79 | 19.23 | 19.62 | 224,467 | +0.20(+1.05%) |
Apr 05, 2016 | 19.31 | 19.55 | 19.18 | 19.42 | 164,951 | -0.04(-0.23%) |
Apr 04, 2016 | 19.69 | 19.75 | 19.39 | 19.47 | 207,048 | -0.01(-0.05%) |
Apr 01, 2016 | 19.51 | 19.60 | 19.19 | 19.47 | 197,636 | -0.12(-0.63%) |
Mar 31, 2016 | 19.88 | 20.02 | 19.59 | 19.60 | 290,310 | -0.34(-1.69%) |
Mar 30, 2016 | 19.98 | 20.09 | 19.83 | 19.94 | 132,868 | +0.08(+0.40%) |
Mar 29, 2016 | 19.55 | 19.94 | 19.50 | 19.86 | 239,276 | +0.36(+1.85%) |
Mar 28, 2016 | 19.59 | 19.63 | 19.28 | 19.49 | 90,489 | -0.02(-0.09%) |
Mar 24, 2016 | 19.33 | 19.51 | 19.51 | 19.51 | 121,404 | +0.12(+0.64%) |
Mar 23, 2016 | 19.65 | 19.72 | 19.39 | 19.39 | 152,169 | -0.26(-1.34%) |
Mar 22, 2016 | 19.52 | 19.69 | 19.52 | 19.65 | 177,648 | -0.03(-0.13%) |
Mar 21, 2016 | 19.62 | 19.71 | 19.62 | 19.68 | 197,409 | +0.07(+0.36%) |
Mar 18, 2016 | 19.79 | 19.89 | 19.54 | 19.61 | 330,680 | -0.11(-0.54%) |
Mar 17, 2016 | 19.59 | 19.89 | 19.45 | 19.71 | 455,800 | +0.12(+0.63%) |
Mar 16, 2016 | 19.15 | 19.62 | 19.12 | 19.59 | 268,847 | +0.41(+2.11%) |
Mar 15, 2016 | 19.24 | 19.43 | 19.16 | 19.19 | 189,683 | -0.22(-1.13%) |
Mar 14, 2016 | 19.41 | 19.64 | 19.35 | 19.41 | 194,276 | +0.02(+0.09%) |
Mar 11, 2016 | 19.32 | 19.46 | 19.22 | 19.39 | 142,008 | +0.24(+1.24%) |
Mar 10, 2016 | 19.37 | 19.42 | 18.91 | 19.15 | 147,152 | -0.21(-1.09%) |
Mar 09, 2016 | 19.32 | 19.56 | 19.20 | 19.36 | 188,829 | +0.11(+0.55%) |
Mar 08, 2016 | 19.02 | 19.37 | 18.83 | 19.26 | 272,036 | -0.84(-4.16%) |
Mar 07, 2016 | 18.98 | 20.63 | 18.83 | 20.09 | 816,382 | +1.29(+6.89%) |
Mar 04, 2016 | 18.87 | 19.00 | 18.57 | 18.80 | 427,543 | -0.06(-0.33%) |
Mar 03, 2016 | 18.49 | 19.20 | 18.42 | 18.86 | 313,195 | +0.48(+2.59%) |
Mar 02, 2016 | 18.05 | 18.44 | 18.05 | 18.39 | 172,415 | +0.28(+1.56%) |
Mar 01, 2016 | 17.47 | 18.12 | 17.47 | 18.10 | 249,848 | +0.71(+4.10%) |
Feb 29, 2016 | 17.14 | 17.48 | 17.14 | 17.39 | 142,709 | +0.21(+1.23%) |
Feb 26, 2016 | 17.26 | 17.45 | 17.00 | 17.18 | 110,484 | +0.01(+0.05%) |
Feb 25, 2016 | 17.07 | 17.23 | 17.06 | 17.17 | 121,067 | +0.11(+0.62%) |
Feb 24, 2016 | 17.07 | 17.16 | 16.80 | 17.06 | 97,561 | -0.22(-1.27%) |
Feb 23, 2016 | 17.37 | 17.51 | 17.19 | 17.28 | 102,488 | -0.10(-0.56%) |
Feb 22, 2016 | 17.23 | 17.56 | 17.13 | 17.38 | 111,951 | +0.33(+1.91%) |
Feb 19, 2016 | 17.26 | 17.43 | 17.01 | 17.06 | 242,665 | -0.25(-1.43%) |
Feb 18, 2016 | 17.34 | 17.36 | 17.07 | 17.30 | 118,918 | +0.04(+0.20%) |
Feb 17, 2016 | 17.23 | 17.43 | 17.14 | 17.27 | 158,812 | +0.15(+0.87%) |
Feb 16, 2016 | 16.89 | 17.18 | 16.80 | 17.12 | 150,001 | +0.40(+2.37%) |
Feb 12, 2016 | 16.71 | 16.72 | 16.72 | 16.72 | 152,295 | +0.12(+0.74%) |
Feb 11, 2016 | 16.33 | 16.72 | 16.33 | 16.60 | 95,944 | +0.04(+0.27%) |
Feb 10, 2016 | 16.59 | 16.82 | 16.55 | 16.55 | 96,614 | +0.12(+0.75%) |
Feb 09, 2016 | 16.27 | 16.64 | 16.27 | 16.43 | 146,001 | -0.11(-0.69%) |
Feb 08, 2016 | 16.24 | 16.62 | 16.10 | 16.55 | 167,261 | +0.22(+1.35%) |
Feb 05, 2016 | 16.70 | 16.88 | 16.30 | 16.32 | 250,081 | -0.41(-2.47%) |
Feb 04, 2016 | 16.39 | 16.78 | 16.32 | 16.74 | 130,818 | +0.37(+2.26%) |
Feb 03, 2016 | 16.11 | 16.43 | 15.97 | 16.37 | 117,363 | +0.33(+2.09%) |
Feb 02, 2016 | 15.92 | 16.10 | 15.86 | 16.03 | 106,425 | +0.02(+0.11%) |