Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.30 | 21.44 | 20.93 | 21.10 | 20,349 | -0.11(-0.50%) |
Apr 28, 2016 | 21.41 | 21.69 | 21.20 | 21.20 | 10,967 | -0.44(-2.05%) |
Apr 27, 2016 | 21.45 | 21.72 | 21.36 | 21.65 | 11,643 | +0.46(+2.17%) |
Apr 26, 2016 | 21.32 | 21.40 | 21.18 | 21.19 | 32,907 | +0.30(+1.44%) |
Apr 25, 2016 | 20.91 | 20.92 | 20.80 | 20.89 | 4,439 | -0.22(-1.04%) |
Apr 22, 2016 | 21.04 | 21.19 | 20.85 | 21.11 | 43,532 | -0.16(-0.76%) |
Apr 21, 2016 | 21.69 | 21.69 | 21.20 | 21.27 | 35,029 | -0.50(-2.28%) |
Apr 20, 2016 | 21.84 | 21.99 | 21.59 | 21.76 | 20,933 | -0.11(-0.49%) |
Apr 19, 2016 | 21.60 | 21.93 | 21.60 | 21.87 | 58,995 | +1.20(+5.79%) |
Apr 18, 2016 | 20.07 | 20.75 | 20.07 | 20.67 | 32,712 | +0.46(+2.27%) |
Apr 15, 2016 | 20.20 | 20.35 | 20.20 | 20.21 | 41,819 | -0.15(-0.75%) |
Apr 14, 2016 | 20.38 | 20.41 | 20.31 | 20.37 | 4,918 | +0.10(+0.49%) |
Apr 13, 2016 | 20.16 | 20.35 | 20.07 | 20.27 | 44,940 | +0.73(+3.74%) |
Apr 12, 2016 | 19.23 | 19.61 | 19.16 | 19.54 | 41,097 | +0.58(+3.04%) |
Apr 11, 2016 | 19.29 | 19.51 | 18.95 | 18.96 | 56,871 | +0.23(+1.20%) |
Apr 08, 2016 | 18.83 | 18.97 | 18.69 | 18.74 | 67,638 | +0.77(+4.32%) |
Apr 07, 2016 | 18.41 | 18.41 | 17.83 | 17.96 | 17,954 | -0.87(-4.64%) |
Apr 06, 2016 | 18.27 | 18.85 | 18.27 | 18.83 | 19,315 | +0.70(+3.88%) |
Apr 05, 2016 | 18.26 | 18.33 | 18.10 | 18.13 | 39,668 | -1.07(-5.58%) |
Apr 04, 2016 | 19.42 | 19.49 | 19.16 | 19.20 | 14,444 | +0.02(+0.09%) |
Apr 01, 2016 | 18.58 | 19.23 | 18.49 | 19.19 | 13,452 | -0.57(-2.90%) |
Mar 31, 2016 | 19.94 | 20.02 | 19.72 | 19.76 | 24,915 | -0.32(-1.59%) |
Mar 30, 2016 | 20.14 | 20.41 | 20.02 | 20.08 | 45,073 | +0.58(+2.95%) |
Mar 29, 2016 | 18.47 | 19.51 | 18.47 | 19.50 | 31,113 | +0.76(+4.04%) |
Mar 28, 2016 | 18.79 | 18.80 | 18.60 | 18.74 | 17,142 | +0.22(+1.17%) |
Mar 24, 2016 | 18.23 | 18.53 | 18.53 | 18.53 | 69,686 | -0.41(-2.19%) |
Mar 23, 2016 | 19.40 | 19.40 | 18.91 | 18.94 | 23,430 | -0.42(-2.15%) |
Mar 22, 2016 | 19.04 | 19.54 | 18.91 | 19.36 | 34,455 | -0.33(-1.69%) |
Mar 21, 2016 | 19.76 | 19.83 | 19.60 | 19.69 | 16,395 | -0.26(-1.31%) |
Mar 18, 2016 | 20.07 | 20.17 | 19.86 | 19.95 | 32,897 | -0.06(-0.32%) |
Mar 17, 2016 | 19.47 | 20.10 | 19.37 | 20.02 | 38,111 | +0.59(+3.06%) |
Mar 16, 2016 | 18.51 | 19.48 | 18.49 | 19.42 | 40,784 | +0.57(+3.02%) |
Mar 15, 2016 | 18.83 | 18.86 | 18.69 | 18.85 | 19,576 | -0.48(-2.47%) |
Mar 14, 2016 | 19.38 | 19.50 | 19.20 | 19.33 | 28,654 | -0.06(-0.33%) |
Mar 11, 2016 | 19.03 | 19.51 | 18.97 | 19.39 | 115,900 | +1.36(+7.52%) |
Mar 10, 2016 | 18.53 | 18.90 | 17.57 | 18.04 | 177,328 | +0.06(+0.33%) |
Mar 09, 2016 | 18.07 | 18.11 | 17.92 | 17.98 | 22,449 | +0.20(+1.11%) |
Mar 08, 2016 | 18.14 | 18.16 | 17.78 | 17.78 | 10,334 | -0.61(-3.33%) |
Mar 07, 2016 | 17.74 | 18.56 | 17.74 | 18.39 | 36,816 | +0.01(+0.05%) |
Mar 04, 2016 | 18.31 | 18.63 | 18.29 | 18.38 | 38,984 | +0.26(+1.44%) |
Mar 03, 2016 | 17.66 | 18.13 | 17.62 | 18.12 | 78,897 | +0.52(+2.97%) |
Mar 02, 2016 | 17.25 | 17.60 | 17.06 | 17.60 | 27,687 | +0.12(+0.67%) |
Mar 01, 2016 | 16.94 | 17.52 | 16.82 | 17.48 | 89,392 | +1.32(+8.14%) |
Feb 29, 2016 | 16.34 | 16.59 | 16.17 | 16.17 | 12,659 | -0.19(-1.16%) |
Feb 26, 2016 | 16.80 | 16.80 | 16.28 | 16.36 | 57,747 | -0.16(-0.98%) |
Feb 25, 2016 | 16.10 | 16.52 | 16.00 | 16.52 | 27,484 | +0.66(+4.15%) |
Feb 24, 2016 | 15.26 | 15.89 | 15.02 | 15.86 | 53,030 | -0.25(-1.57%) |
Feb 23, 2016 | 16.70 | 16.73 | 16.09 | 16.11 | 12,970 | -0.83(-4.89%) |
Feb 22, 2016 | 16.68 | 17.05 | 16.68 | 16.94 | 33,457 | +0.23(+1.35%) |
Feb 19, 2016 | 16.37 | 16.72 | 16.22 | 16.72 | 30,253 | -0.01(-0.05%) |
Feb 18, 2016 | 17.19 | 17.19 | 16.69 | 16.73 | 22,859 | -0.26(-1.54%) |
Feb 17, 2016 | 16.55 | 17.11 | 16.51 | 16.99 | 50,084 | +1.03(+6.44%) |
Feb 16, 2016 | 15.97 | 16.00 | 15.50 | 15.96 | 38,787 | +0.73(+4.79%) |
Feb 12, 2016 | 14.73 | 15.23 | 15.23 | 15.23 | 19,086 | +0.72(+4.97%) |
Feb 11, 2016 | 14.45 | 14.66 | 14.16 | 14.51 | 38,440 | -0.54(-3.59%) |
Feb 10, 2016 | 15.24 | 15.52 | 15.05 | 15.05 | 15,604 | +0.21(+1.41%) |
Feb 09, 2016 | 14.35 | 15.08 | 14.29 | 14.84 | 39,070 | -0.35(-2.33%) |
Feb 08, 2016 | 15.37 | 15.37 | 14.84 | 15.19 | 49,670 | -1.30(-7.87%) |
Feb 05, 2016 | 17.19 | 17.19 | 16.47 | 16.49 | 12,757 | -0.87(-4.98%) |
Feb 04, 2016 | 16.97 | 17.47 | 16.92 | 17.36 | 16,637 | -0.00(-0.01%) |
Feb 03, 2016 | 16.85 | 17.37 | 16.26 | 17.36 | 26,924 | +0.76(+4.57%) |
Feb 02, 2016 | 17.04 | 17.04 | 16.49 | 16.60 | 24,634 | -1.50(-8.28%) |