Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.90 | 18.14 | 16.70 | 17.10 | 1,435,371 | -0.80(-4.47%) |
Apr 28, 2016 | 17.37 | 18.09 | 17.33 | 17.90 | 443,192 | +0.41(+2.34%) |
Apr 27, 2016 | 17.88 | 17.97 | 17.25 | 17.49 | 562,351 | -0.44(-2.45%) |
Apr 26, 2016 | 18.86 | 18.86 | 17.88 | 17.93 | 543,498 | -0.72(-3.86%) |
Apr 25, 2016 | 18.50 | 19.01 | 18.37 | 18.65 | 519,248 | +0.31(+1.69%) |
Apr 22, 2016 | 18.26 | 18.53 | 18.06 | 18.34 | 317,142 | +0.11(+0.60%) |
Apr 21, 2016 | 18.49 | 18.74 | 17.63 | 18.23 | 564,990 | -0.83(-4.35%) |
Apr 20, 2016 | 19.00 | 19.17 | 18.86 | 19.06 | 263,244 | +0.07(+0.37%) |
Apr 19, 2016 | 19.16 | 19.16 | 18.75 | 18.99 | 379,866 | -0.11(-0.58%) |
Apr 18, 2016 | 18.89 | 19.40 | 18.74 | 19.10 | 319,496 | +0.23(+1.22%) |
Apr 15, 2016 | 18.66 | 19.00 | 18.63 | 18.87 | 128,035 | +0.09(+0.48%) |
Apr 14, 2016 | 18.83 | 19.01 | 18.66 | 18.78 | 140,174 | -0.07(-0.37%) |
Apr 13, 2016 | 18.45 | 18.98 | 18.27 | 18.85 | 304,951 | +0.65(+3.57%) |
Apr 12, 2016 | 18.07 | 18.32 | 17.82 | 18.20 | 365,653 | +0.22(+1.22%) |
Apr 11, 2016 | 17.53 | 18.19 | 17.52 | 17.98 | 299,052 | +0.50(+2.86%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.38 | 17.48 | 401,669 | -0.69(-3.80%) |
Apr 07, 2016 | 18.39 | 18.56 | 17.84 | 18.17 | 321,261 | -0.32(-1.73%) |
Apr 06, 2016 | 18.56 | 18.77 | 18.22 | 18.49 | 428,454 | -0.02(-0.11%) |
Apr 05, 2016 | 18.08 | 18.60 | 18.08 | 18.51 | 447,357 | +0.21(+1.15%) |
Apr 04, 2016 | 18.50 | 18.51 | 17.91 | 18.30 | 441,873 | -0.25(-1.35%) |
Apr 01, 2016 | 18.51 | 18.84 | 18.38 | 18.55 | 425,091 | +0.03(+0.16%) |
Mar 31, 2016 | 18.93 | 19.07 | 18.49 | 18.52 | 449,556 | -0.27(-1.44%) |
Mar 30, 2016 | 18.48 | 19.04 | 17.97 | 18.79 | 852,832 | -0.30(-1.57%) |
Mar 29, 2016 | 18.50 | 19.21 | 18.33 | 19.09 | 989,154 | +0.78(+4.26%) |
Mar 28, 2016 | 18.56 | 18.84 | 18.22 | 18.31 | 514,740 | -0.37(-1.98%) |
Mar 24, 2016 | 18.59 | 18.68 | 18.68 | 18.68 | 851,200 | -0.10(-0.53%) |
Mar 23, 2016 | 19.10 | 19.31 | 18.47 | 18.78 | 868,455 | -0.50(-2.59%) |
Mar 22, 2016 | 19.00 | 19.57 | 18.88 | 19.28 | 449,209 | +0.14(+0.73%) |
Mar 21, 2016 | 18.62 | 19.25 | 18.62 | 19.14 | 708,472 | +0.43(+2.30%) |
Mar 18, 2016 | 18.54 | 18.95 | 18.42 | 18.71 | 422,526 | +0.26(+1.41%) |
Mar 17, 2016 | 17.96 | 18.77 | 17.71 | 18.45 | 1,181,961 | +0.49(+2.73%) |
Mar 16, 2016 | 17.87 | 18.28 | 17.59 | 17.96 | 425,557 | +0.13(+0.73%) |
Mar 15, 2016 | 17.81 | 17.93 | 17.42 | 17.83 | 465,255 | -0.13(-0.72%) |
Mar 14, 2016 | 18.83 | 18.83 | 17.61 | 17.96 | 715,715 | -0.65(-3.49%) |
Mar 11, 2016 | 17.72 | 19.26 | 17.41 | 18.61 | 1,087,381 | +1.11(+6.34%) |
Mar 10, 2016 | 17.20 | 17.82 | 16.55 | 17.50 | 640,741 | +0.44(+2.58%) |
Mar 09, 2016 | 17.64 | 17.70 | 16.89 | 17.06 | 813,276 | -0.45(-2.57%) |
Mar 08, 2016 | 17.97 | 18.21 | 17.25 | 17.51 | 926,262 | -0.64(-3.53%) |
Mar 07, 2016 | 17.48 | 18.43 | 17.08 | 18.15 | 522,447 | +0.58(+3.30%) |
Mar 04, 2016 | 18.40 | 18.51 | 17.43 | 17.57 | 978,724 | -0.77(-4.20%) |
Mar 03, 2016 | 17.63 | 18.40 | 17.32 | 18.34 | 868,921 | +0.63(+3.56%) |
Mar 02, 2016 | 18.00 | 18.00 | 17.05 | 17.71 | 707,383 | -0.39(-2.15%) |
Mar 01, 2016 | 17.33 | 18.11 | 16.98 | 18.10 | 763,362 | +0.91(+5.29%) |
Feb 29, 2016 | 16.50 | 17.33 | 16.44 | 17.19 | 1,181,384 | +0.76(+4.63%) |
Feb 26, 2016 | 16.59 | 17.09 | 15.43 | 16.43 | 2,952,079 | -1.07(-6.11%) |
Feb 25, 2016 | 18.75 | 18.86 | 17.37 | 17.50 | 984,270 | -1.30(-6.91%) |
Feb 24, 2016 | 18.51 | 18.96 | 17.87 | 18.80 | 476,338 | +0.10(+0.53%) |
Feb 23, 2016 | 19.23 | 19.52 | 18.30 | 18.70 | 319,236 | -0.68(-3.51%) |
Feb 22, 2016 | 19.75 | 19.85 | 19.24 | 19.38 | 990,900 | -0.31(-1.57%) |
Feb 19, 2016 | 19.44 | 19.99 | 19.42 | 19.69 | 917,606 | +0.22(+1.13%) |
Feb 18, 2016 | 19.06 | 19.82 | 18.78 | 19.47 | 510,513 | +0.55(+2.91%) |
Feb 17, 2016 | 18.50 | 19.15 | 18.18 | 18.92 | 812,073 | +0.44(+2.38%) |
Feb 16, 2016 | 17.90 | 18.49 | 17.56 | 18.48 | 363,362 | +0.68(+3.82%) |
Feb 12, 2016 | 17.70 | 17.80 | 17.80 | 17.80 | 569,000 | +0.33(+1.89%) |
Feb 11, 2016 | 17.29 | 17.57 | 16.81 | 17.47 | 455,382 | -0.02(-0.11%) |
Feb 10, 2016 | 17.15 | 17.64 | 16.80 | 17.49 | 467,400 | +0.25(+1.45%) |
Feb 09, 2016 | 17.07 | 17.29 | 16.72 | 17.24 | 512,268 | -0.03(-0.17%) |
Feb 08, 2016 | 17.01 | 17.29 | 16.39 | 17.27 | 431,421 | +0.07(+0.41%) |
Feb 05, 2016 | 17.81 | 17.88 | 16.91 | 17.20 | 320,266 | -0.44(-2.49%) |
Feb 04, 2016 | 16.80 | 17.68 | 16.75 | 17.64 | 135,052 | +0.68(+4.01%) |
Feb 03, 2016 | 17.41 | 17.49 | 16.74 | 16.96 | 378,969 | -0.43(-2.47%) |
Feb 02, 2016 | 17.63 | 17.78 | 17.19 | 17.39 | 436,192 | -0.37(-2.08%) |