Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.95 | 19.37 | 18.24 | 18.50 | 95,518 | -0.59(-3.09%) |
Apr 28, 2016 | 19.20 | 19.62 | 18.96 | 19.09 | 32,459 | -0.37(-1.90%) |
Apr 27, 2016 | 20.04 | 20.04 | 19.07 | 19.46 | 34,956 | -0.28(-1.42%) |
Apr 26, 2016 | 19.96 | 20.00 | 19.01 | 19.74 | 51,787 | -0.26(-1.30%) |
Apr 25, 2016 | 20.23 | 20.50 | 19.69 | 20.00 | 31,109 | -0.37(-1.82%) |
Apr 22, 2016 | 20.77 | 20.77 | 20.18 | 20.37 | 30,304 | -0.30(-1.45%) |
Apr 21, 2016 | 20.86 | 21.60 | 20.53 | 20.67 | 31,988 | -0.24(-1.15%) |
Apr 20, 2016 | 20.14 | 20.99 | 19.93 | 20.91 | 47,558 | +0.74(+3.67%) |
Apr 19, 2016 | 20.07 | 20.41 | 19.94 | 20.17 | 38,131 | +0.26(+1.31%) |
Apr 18, 2016 | 19.50 | 20.04 | 17.94 | 19.91 | 33,849 | +0.43(+2.21%) |
Apr 15, 2016 | 19.24 | 19.59 | 19.13 | 19.48 | 26,075 | +0.24(+1.25%) |
Apr 14, 2016 | 18.81 | 19.33 | 18.53 | 19.24 | 65,682 | +0.37(+1.96%) |
Apr 13, 2016 | 18.40 | 18.93 | 18.40 | 18.87 | 46,593 | +0.64(+3.51%) |
Apr 12, 2016 | 17.66 | 18.34 | 17.47 | 18.23 | 59,982 | +0.57(+3.23%) |
Apr 11, 2016 | 17.46 | 17.80 | 17.33 | 17.66 | 43,973 | +0.18(+1.00%) |
Apr 08, 2016 | 17.08 | 17.63 | 17.04 | 17.48 | 35,711 | +0.43(+2.49%) |
Apr 07, 2016 | 17.10 | 17.32 | 17.00 | 17.06 | 168,198 | -0.21(-1.22%) |
Apr 06, 2016 | 17.05 | 17.30 | 16.86 | 17.27 | 37,262 | +0.22(+1.29%) |
Apr 05, 2016 | 16.87 | 17.32 | 16.87 | 17.05 | 35,966 | -0.11(-0.64%) |
Apr 04, 2016 | 17.02 | 17.40 | 17.02 | 17.16 | 80,009 | -0.02(-0.12%) |
Apr 01, 2016 | 17.15 | 17.39 | 17.00 | 17.18 | 116,042 | -0.01(-0.06%) |
Mar 31, 2016 | 17.38 | 17.60 | 17.14 | 17.19 | 47,848 | -0.22(-1.26%) |
Mar 30, 2016 | 17.75 | 17.96 | 17.11 | 17.41 | 53,402 | -0.23(-1.30%) |
Mar 29, 2016 | 17.52 | 17.79 | 17.10 | 17.64 | 82,960 | +0.43(+2.50%) |
Mar 28, 2016 | 16.45 | 17.41 | 16.27 | 17.21 | 39,080 | +0.85(+5.20%) |
Mar 24, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 91,500 | -0.03(-0.18%) |
Mar 23, 2016 | 16.95 | 17.06 | 16.37 | 16.39 | 107,178 | -0.45(-2.67%) |
Mar 22, 2016 | 16.78 | 17.41 | 16.50 | 16.84 | 88,831 | +0.06(+0.36%) |
Mar 21, 2016 | 17.30 | 17.53 | 16.64 | 16.78 | 58,612 | -0.33(-1.93%) |
Mar 18, 2016 | 16.96 | 17.34 | 16.69 | 17.11 | 93,117 | +0.31(+1.85%) |
Mar 17, 2016 | 16.99 | 17.09 | 16.75 | 16.80 | 126,188 | -0.11(-0.65%) |
Mar 16, 2016 | 16.91 | 17.71 | 16.82 | 16.91 | 166,587 | -0.01(-0.06%) |
Mar 15, 2016 | 18.45 | 18.60 | 16.87 | 16.92 | 86,582 | -1.62(-8.74%) |
Mar 14, 2016 | 18.82 | 19.25 | 18.50 | 18.54 | 79,956 | -0.15(-0.80%) |
Mar 11, 2016 | 17.33 | 18.84 | 17.33 | 18.69 | 73,312 | +1.23(+7.04%) |
Mar 10, 2016 | 18.28 | 18.31 | 16.82 | 17.46 | 188,030 | -0.93(-5.08%) |
Mar 09, 2016 | 19.63 | 19.75 | 18.38 | 18.39 | 84,378 | -1.11(-5.67%) |
Mar 08, 2016 | 21.50 | 22.55 | 18.77 | 19.50 | 295,679 | -4.30(-18.07%) |
Mar 07, 2016 | 23.31 | 24.86 | 22.90 | 23.80 | 53,982 | +0.42(+1.80%) |
Mar 04, 2016 | 24.32 | 24.56 | 23.19 | 23.38 | 40,388 | -1.03(-4.22%) |
Mar 03, 2016 | 24.11 | 24.55 | 24.10 | 24.41 | 31,938 | +0.37(+1.54%) |
Mar 02, 2016 | 23.93 | 24.34 | 23.54 | 24.04 | 111,365 | -0.01(-0.04%) |
Mar 01, 2016 | 22.95 | 24.06 | 22.63 | 24.05 | 68,524 | +1.35(+5.95%) |
Feb 29, 2016 | 23.36 | 23.59 | 22.61 | 22.70 | 99,262 | -0.71(-3.03%) |
Feb 26, 2016 | 23.00 | 23.46 | 22.65 | 23.41 | 28,387 | +0.68(+2.99%) |
Feb 25, 2016 | 22.10 | 22.75 | 21.75 | 22.73 | 46,011 | +0.98(+4.51%) |
Feb 24, 2016 | 21.53 | 21.90 | 21.21 | 21.75 | 62,563 | -0.16(-0.73%) |
Feb 23, 2016 | 22.29 | 22.57 | 21.40 | 21.91 | 64,559 | -0.40(-1.79%) |
Feb 22, 2016 | 21.59 | 22.92 | 21.55 | 22.31 | 82,483 | +0.77(+3.57%) |
Feb 19, 2016 | 22.56 | 22.65 | 21.48 | 21.54 | 47,340 | -1.08(-4.77%) |
Feb 18, 2016 | 23.13 | 23.75 | 22.32 | 22.62 | 84,828 | -0.84(-3.58%) |
Feb 17, 2016 | 23.07 | 24.05 | 23.07 | 23.46 | 58,621 | +0.39(+1.69%) |
Feb 16, 2016 | 21.36 | 23.76 | 20.70 | 23.07 | 60,180 | +1.82(+8.56%) |
Feb 12, 2016 | 21.32 | 21.25 | 21.25 | 21.25 | 37,400 | +0.01(+0.05%) |
Feb 11, 2016 | 22.02 | 22.22 | 20.59 | 21.24 | 57,320 | -1.06(-4.75%) |
Feb 10, 2016 | 21.41 | 22.84 | 21.01 | 22.30 | 69,144 | +0.92(+4.30%) |
Feb 09, 2016 | 20.75 | 22.20 | 19.76 | 21.38 | 213,428 | +0.30(+1.42%) |
Feb 08, 2016 | 20.03 | 21.26 | 19.68 | 21.08 | 63,547 | +0.80(+3.94%) |
Feb 05, 2016 | 21.43 | 21.86 | 20.24 | 20.28 | 63,289 | -1.17(-5.45%) |
Feb 04, 2016 | 21.54 | 21.86 | 20.34 | 21.45 | 46,179 | -0.05(-0.23%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.22 | 21.50 | 59,871 | -0.15(-0.69%) |
Feb 02, 2016 | 21.09 | 21.82 | 21.05 | 21.65 | 41,271 | -0.18(-0.82%) |