Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.66 | 19.68 | 19.41 | 19.61 | 261,354 | -0.09(-0.46%) |
Apr 28, 2016 | 20.08 | 20.08 | 19.65 | 19.70 | 228,023 | -0.43(-2.14%) |
Apr 27, 2016 | 19.93 | 20.25 | 19.83 | 20.13 | 194,921 | +0.18(+0.90%) |
Apr 26, 2016 | 19.92 | 20.00 | 19.80 | 19.95 | 190,956 | +0.15(+0.76%) |
Apr 25, 2016 | 19.93 | 20.12 | 19.72 | 19.80 | 156,454 | -0.15(-0.75%) |
Apr 22, 2016 | 19.84 | 20.10 | 19.58 | 19.95 | 289,544 | +0.17(+0.86%) |
Apr 21, 2016 | 20.09 | 20.48 | 19.78 | 19.78 | 666,228 | -0.10(-0.50%) |
Apr 20, 2016 | 19.33 | 19.93 | 19.24 | 19.88 | 367,140 | +0.50(+2.58%) |
Apr 19, 2016 | 19.39 | 19.47 | 19.16 | 19.38 | 264,253 | +0.15(+0.78%) |
Apr 18, 2016 | 19.40 | 19.59 | 19.02 | 19.23 | 400,389 | -0.14(-0.72%) |
Apr 15, 2016 | 19.11 | 19.41 | 19.05 | 19.37 | 212,290 | +0.28(+1.47%) |
Apr 14, 2016 | 19.27 | 19.27 | 18.87 | 19.09 | 147,085 | -0.21(-1.09%) |
Apr 13, 2016 | 19.05 | 19.36 | 18.86 | 19.30 | 234,161 | +0.41(+2.17%) |
Apr 12, 2016 | 19.06 | 19.20 | 18.78 | 18.89 | 180,306 | -0.13(-0.68%) |
Apr 11, 2016 | 19.19 | 19.37 | 18.84 | 19.02 | 519,633 | +0.04(+0.21%) |
Apr 08, 2016 | 19.07 | 19.31 | 18.91 | 18.98 | 284,052 | +0.13(+0.69%) |
Apr 07, 2016 | 18.76 | 19.02 | 18.60 | 18.85 | 339,933 | -0.02(-0.11%) |
Apr 06, 2016 | 18.37 | 19.03 | 18.30 | 18.87 | 839,960 | +0.54(+2.95%) |
Apr 05, 2016 | 18.37 | 18.73 | 18.31 | 18.33 | 522,870 | -0.25(-1.35%) |
Apr 04, 2016 | 18.66 | 18.83 | 18.51 | 18.58 | 380,738 | -0.05(-0.27%) |
Apr 01, 2016 | 18.41 | 18.84 | 18.26 | 18.63 | 328,374 | +0.07(+0.38%) |
Mar 31, 2016 | 18.57 | 18.87 | 18.48 | 18.56 | 876,737 | -0.04(-0.22%) |
Mar 30, 2016 | 18.66 | 18.70 | 18.24 | 18.60 | 628,092 | +0.10(+0.54%) |
Mar 29, 2016 | 18.10 | 18.79 | 18.10 | 18.50 | 704,739 | +0.40(+2.21%) |
Mar 28, 2016 | 18.24 | 18.27 | 17.92 | 18.10 | 215,046 | -0.11(-0.60%) |
Mar 24, 2016 | 18.08 | 18.21 | 18.21 | 18.21 | 535,500 | -0.04(-0.22%) |
Mar 23, 2016 | 18.30 | 18.44 | 18.16 | 18.25 | 432,196 | -0.06(-0.33%) |
Mar 22, 2016 | 18.00 | 18.39 | 17.92 | 18.31 | 490,524 | +0.25(+1.38%) |
Mar 21, 2016 | 18.40 | 18.52 | 17.94 | 18.06 | 422,827 | -0.37(-2.01%) |
Mar 18, 2016 | 18.04 | 18.48 | 17.98 | 18.43 | 838,120 | +0.51(+2.85%) |
Mar 17, 2016 | 17.17 | 17.95 | 17.11 | 17.92 | 671,461 | +0.75(+4.37%) |
Mar 16, 2016 | 16.46 | 17.29 | 16.42 | 17.17 | 1,131,238 | +0.63(+3.81%) |
Mar 15, 2016 | 16.67 | 16.80 | 16.33 | 16.54 | 2,510,963 | -0.58(-3.39%) |
Mar 14, 2016 | 17.16 | 17.61 | 17.09 | 17.12 | 1,352,048 | -0.04(-0.23%) |
Mar 11, 2016 | 16.51 | 17.16 | 16.50 | 17.16 | 230,236 | +0.79(+4.83%) |
Mar 10, 2016 | 16.84 | 16.91 | 16.21 | 16.37 | 136,903 | -0.38(-2.27%) |
Mar 09, 2016 | 16.59 | 16.93 | 16.56 | 16.75 | 138,382 | +0.19(+1.15%) |
Mar 08, 2016 | 17.06 | 17.06 | 16.54 | 16.56 | 153,603 | -0.65(-3.78%) |
Mar 07, 2016 | 17.15 | 17.46 | 16.93 | 17.21 | 181,243 | -0.03(-0.17%) |
Mar 04, 2016 | 17.17 | 17.62 | 17.06 | 17.24 | 277,050 | +0.05(+0.29%) |
Mar 03, 2016 | 17.11 | 17.66 | 17.11 | 17.19 | 234,960 | +0.07(+0.41%) |
Mar 02, 2016 | 17.15 | 17.39 | 16.94 | 17.12 | 244,355 | -0.09(-0.52%) |
Mar 01, 2016 | 16.98 | 17.28 | 16.90 | 17.21 | 303,406 | +0.33(+1.95%) |
Feb 29, 2016 | 16.75 | 17.09 | 16.63 | 16.88 | 388,067 | +0.18(+1.08%) |
Feb 26, 2016 | 16.63 | 16.83 | 16.29 | 16.70 | 315,879 | +0.20(+1.21%) |
Feb 25, 2016 | 16.32 | 16.76 | 16.32 | 16.50 | 433,084 | +0.20(+1.23%) |
Feb 24, 2016 | 15.79 | 16.38 | 15.44 | 16.30 | 453,003 | +0.31(+1.94%) |
Feb 23, 2016 | 15.59 | 16.14 | 15.04 | 15.99 | 1,266,164 | +0.31(+1.98%) |
Feb 22, 2016 | 15.44 | 15.91 | 15.41 | 15.68 | 796,535 | +0.36(+2.35%) |
Feb 19, 2016 | 15.51 | 15.69 | 15.18 | 15.32 | 782,974 | -0.27(-1.73%) |
Feb 18, 2016 | 15.77 | 15.80 | 15.49 | 15.59 | 197,677 | -0.16(-1.02%) |
Feb 17, 2016 | 15.88 | 16.01 | 15.70 | 15.75 | 327,094 | -0.04(-0.25%) |
Feb 16, 2016 | 15.76 | 15.99 | 15.50 | 15.79 | 315,071 | +0.25(+1.61%) |
Feb 12, 2016 | 15.60 | 15.54 | 15.54 | 15.54 | 259,100 | +0.17(+1.11%) |
Feb 11, 2016 | 15.40 | 15.59 | 15.20 | 15.37 | 361,063 | -0.33(-2.10%) |
Feb 10, 2016 | 15.76 | 16.21 | 15.62 | 15.70 | 178,440 | +0.11(+0.71%) |
Feb 09, 2016 | 15.60 | 15.98 | 15.33 | 15.59 | 361,244 | -0.23(-1.45%) |
Feb 08, 2016 | 15.82 | 16.21 | 15.37 | 15.82 | 432,781 | -0.21(-1.31%) |
Feb 05, 2016 | 15.73 | 16.21 | 15.48 | 16.03 | 371,458 | +0.28(+1.78%) |
Feb 04, 2016 | 15.54 | 16.04 | 15.46 | 15.75 | 293,392 | +0.17(+1.09%) |
Feb 03, 2016 | 15.60 | 15.86 | 15.01 | 15.58 | 237,177 | +0.15(+0.97%) |
Feb 02, 2016 | 15.67 | 15.89 | 15.25 | 15.43 | 285,496 | -0.46(-2.89%) |