Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.82 | 22.80 | 21.73 | 22.80 | 139,780 | +1.31(+6.08%) |
Apr 28, 2016 | 20.60 | 21.70 | 20.60 | 21.49 | 147,087 | +0.93(+4.54%) |
Apr 27, 2016 | 20.49 | 20.65 | 20.08 | 20.56 | 42,251 | +0.19(+0.94%) |
Apr 26, 2016 | 20.25 | 20.40 | 19.69 | 20.37 | 54,652 | +0.43(+2.15%) |
Apr 25, 2016 | 20.13 | 20.26 | 19.82 | 19.94 | 38,838 | -0.25(-1.23%) |
Apr 22, 2016 | 20.44 | 20.76 | 19.96 | 20.19 | 50,165 | -0.45(-2.17%) |
Apr 21, 2016 | 21.04 | 21.04 | 20.37 | 20.63 | 76,391 | +0.30(+1.45%) |
Apr 20, 2016 | 20.71 | 21.20 | 20.23 | 20.34 | 105,484 | -0.42(-2.02%) |
Apr 19, 2016 | 20.53 | 20.86 | 20.37 | 20.76 | 91,359 | +0.89(+4.46%) |
Apr 18, 2016 | 20.00 | 20.00 | 19.54 | 19.87 | 69,099 | +0.12(+0.59%) |
Apr 15, 2016 | 19.42 | 19.86 | 19.16 | 19.76 | 65,792 | +0.47(+2.41%) |
Apr 14, 2016 | 19.90 | 19.93 | 18.98 | 19.29 | 103,459 | -0.61(-3.07%) |
Apr 13, 2016 | 20.25 | 20.36 | 19.84 | 19.90 | 177,025 | -0.51(-2.52%) |
Apr 12, 2016 | 20.37 | 20.60 | 19.96 | 20.41 | 75,273 | +0.21(+1.03%) |
Apr 11, 2016 | 19.52 | 20.27 | 19.32 | 20.21 | 116,773 | +1.15(+6.04%) |
Apr 08, 2016 | 18.42 | 19.18 | 18.42 | 19.06 | 74,893 | +0.64(+3.49%) |
Apr 07, 2016 | 18.30 | 18.57 | 18.30 | 18.41 | 96,332 | +0.50(+2.77%) |
Apr 06, 2016 | 17.71 | 17.97 | 17.66 | 17.92 | 63,222 | +0.03(+0.16%) |
Apr 05, 2016 | 17.80 | 17.93 | 17.44 | 17.89 | 65,797 | +0.52(+3.02%) |
Apr 04, 2016 | 17.73 | 17.73 | 17.32 | 17.36 | 27,520 | -0.42(-2.36%) |
Apr 01, 2016 | 17.23 | 17.80 | 17.14 | 17.78 | 53,491 | +0.04(+0.21%) |
Mar 31, 2016 | 18.23 | 18.26 | 17.75 | 17.75 | 63,211 | -0.26(-1.43%) |
Mar 30, 2016 | 18.00 | 18.19 | 17.72 | 18.00 | 173,316 | -0.23(-1.25%) |
Mar 29, 2016 | 17.46 | 18.31 | 17.29 | 18.23 | 123,209 | +0.93(+5.40%) |
Mar 28, 2016 | 17.44 | 17.44 | 16.91 | 17.30 | 178,435 | -0.05(-0.27%) |
Mar 24, 2016 | 17.19 | 17.35 | 17.35 | 17.35 | 33,786 | +0.29(+1.68%) |
Mar 23, 2016 | 17.52 | 17.60 | 17.05 | 17.06 | 84,733 | -1.15(-6.33%) |
Mar 22, 2016 | 18.66 | 18.66 | 18.09 | 18.21 | 56,918 | -0.11(-0.62%) |
Mar 21, 2016 | 18.17 | 18.58 | 18.06 | 18.33 | 62,907 | +0.05(+0.26%) |
Mar 18, 2016 | 18.19 | 18.53 | 18.14 | 18.28 | 39,158 | -0.02(-0.10%) |
Mar 17, 2016 | 18.89 | 19.12 | 18.25 | 18.30 | 277,340 | -0.19(-1.03%) |
Mar 16, 2016 | 17.06 | 18.51 | 16.85 | 18.49 | 81,042 | +1.24(+7.18%) |
Mar 15, 2016 | 16.90 | 17.29 | 16.60 | 17.25 | 72,483 | +0.28(+1.63%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.91 | 16.97 | 93,838 | -0.54(-3.10%) |
Mar 11, 2016 | 17.78 | 18.04 | 17.44 | 17.52 | 72,851 | -0.28(-1.55%) |
Mar 10, 2016 | 17.16 | 17.92 | 17.16 | 17.79 | 584,986 | +0.77(+4.53%) |
Mar 09, 2016 | 16.67 | 17.15 | 16.27 | 17.02 | 149,275 | +0.13(+0.79%) |
Mar 08, 2016 | 17.66 | 17.73 | 16.76 | 16.89 | 113,711 | -0.52(-3.01%) |
Mar 07, 2016 | 17.14 | 17.75 | 17.14 | 17.41 | 253,848 | +0.50(+2.93%) |
Mar 04, 2016 | 17.11 | 17.88 | 16.81 | 16.92 | 316,437 | -0.02(-0.11%) |
Mar 03, 2016 | 16.39 | 17.04 | 16.34 | 16.94 | 135,013 | +0.63(+3.86%) |
Mar 02, 2016 | 15.87 | 16.35 | 15.87 | 16.31 | 48,757 | +0.44(+2.76%) |
Mar 01, 2016 | 16.69 | 16.83 | 15.77 | 15.87 | 93,380 | -0.68(-4.09%) |
Feb 29, 2016 | 16.29 | 16.58 | 16.29 | 16.55 | 63,965 | +0.50(+3.09%) |
Feb 26, 2016 | 16.29 | 16.53 | 15.98 | 16.05 | 111,753 | -0.64(-3.83%) |
Feb 25, 2016 | 16.39 | 16.75 | 16.25 | 16.69 | 80,508 | +0.23(+1.39%) |
Feb 24, 2016 | 16.76 | 17.19 | 16.25 | 16.46 | 132,934 | +0.15(+0.94%) |
Feb 23, 2016 | 16.27 | 16.47 | 16.15 | 16.31 | 87,600 | +0.28(+1.72%) |
Feb 22, 2016 | 15.57 | 16.19 | 15.51 | 16.03 | 73,988 | +0.01(+0.06%) |
Feb 19, 2016 | 16.09 | 16.39 | 15.96 | 16.02 | 430,338 | -0.23(-1.41%) |
Feb 18, 2016 | 15.24 | 16.30 | 15.13 | 16.25 | 223,265 | +0.87(+5.64%) |
Feb 17, 2016 | 15.41 | 15.58 | 15.13 | 15.38 | 122,399 | +0.17(+1.13%) |
Feb 16, 2016 | 15.58 | 15.88 | 15.08 | 15.21 | 226,224 | -0.98(-6.06%) |
Feb 12, 2016 | 15.60 | 16.19 | 16.19 | 16.19 | 250,878 | +0.42(+2.66%) |
Feb 11, 2016 | 15.96 | 16.10 | 15.42 | 15.77 | 322,486 | +0.94(+6.36%) |
Feb 10, 2016 | 14.51 | 14.87 | 13.96 | 14.83 | 98,423 | +0.16(+1.11%) |
Feb 09, 2016 | 15.62 | 15.62 | 14.60 | 14.67 | 104,516 | -0.62(-4.05%) |
Feb 08, 2016 | 15.19 | 15.73 | 15.19 | 15.29 | 206,526 | +0.58(+3.95%) |
Feb 05, 2016 | 13.84 | 14.71 | 13.54 | 14.71 | 84,079 | +0.63(+4.47%) |
Feb 04, 2016 | 13.94 | 14.33 | 13.91 | 14.08 | 145,044 | +0.56(+4.16%) |
Feb 03, 2016 | 12.57 | 13.55 | 12.57 | 13.51 | 337,076 | +0.97(+7.75%) |
Feb 02, 2016 | 12.74 | 12.74 | 12.36 | 12.54 | 22,585 | -0.22(-1.72%) |