Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.22 | 19.34 | 18.78 | 19.00 | 953,432 | -0.37(-1.92%) |
Apr 28, 2016 | 19.62 | 19.88 | 19.27 | 19.37 | 621,766 | -0.45(-2.27%) |
Apr 27, 2016 | 19.71 | 19.90 | 19.51 | 19.82 | 741,317 | +0.12(+0.63%) |
Apr 26, 2016 | 19.43 | 19.72 | 19.29 | 19.69 | 695,386 | +0.41(+2.10%) |
Apr 25, 2016 | 19.48 | 19.51 | 19.15 | 19.29 | 536,733 | -0.31(-1.57%) |
Apr 22, 2016 | 19.22 | 19.60 | 19.22 | 19.60 | 798,607 | +0.38(+2.00%) |
Apr 21, 2016 | 19.39 | 19.49 | 19.11 | 19.21 | 413,195 | -0.22(-1.14%) |
Apr 20, 2016 | 19.37 | 19.62 | 19.23 | 19.43 | 412,741 | +0.08(+0.40%) |
Apr 19, 2016 | 19.41 | 19.61 | 19.20 | 19.36 | 863,430 | +0.03(+0.14%) |
Apr 18, 2016 | 18.87 | 19.34 | 18.84 | 19.33 | 406,219 | +0.28(+1.45%) |
Apr 15, 2016 | 18.90 | 19.10 | 18.85 | 19.05 | 425,460 | +0.10(+0.54%) |
Apr 14, 2016 | 18.99 | 19.11 | 18.86 | 18.95 | 495,837 | -0.04(-0.22%) |
Apr 13, 2016 | 18.41 | 19.03 | 18.41 | 18.99 | 778,589 | +0.79(+4.32%) |
Apr 12, 2016 | 17.83 | 18.28 | 17.74 | 18.21 | 743,949 | +0.38(+2.11%) |
Apr 11, 2016 | 18.14 | 18.40 | 17.83 | 17.83 | 517,804 | -0.11(-0.64%) |
Apr 08, 2016 | 18.09 | 18.24 | 17.81 | 17.94 | 603,373 | +0.15(+0.82%) |
Apr 07, 2016 | 18.05 | 18.19 | 17.63 | 17.80 | 827,009 | -0.50(-2.74%) |
Apr 06, 2016 | 17.87 | 18.33 | 17.82 | 18.30 | 731,156 | +0.40(+2.22%) |
Apr 05, 2016 | 18.03 | 18.18 | 17.86 | 17.90 | 2,169,075 | -0.41(-2.23%) |
Apr 04, 2016 | 18.56 | 18.66 | 18.28 | 18.31 | 302,282 | -0.33(-1.77%) |
Apr 01, 2016 | 18.14 | 18.64 | 18.07 | 18.64 | 808,743 | +0.16(+0.89%) |
Mar 31, 2016 | 18.40 | 18.62 | 18.37 | 18.48 | 1,215,814 | +0.12(+0.64%) |
Mar 30, 2016 | 18.54 | 18.62 | 18.28 | 18.36 | 933,750 | +0.01(+0.07%) |
Mar 29, 2016 | 17.27 | 18.35 | 17.21 | 18.35 | 652,415 | +0.96(+5.54%) |
Mar 28, 2016 | 17.43 | 17.53 | 17.14 | 17.38 | 468,516 | +0.05(+0.27%) |
Mar 24, 2016 | 17.06 | 17.34 | 17.34 | 17.34 | 776,563 | +0.11(+0.65%) |
Mar 23, 2016 | 17.79 | 17.79 | 17.22 | 17.22 | 688,107 | -0.70(-3.90%) |
Mar 22, 2016 | 17.78 | 18.06 | 17.66 | 17.92 | 370,019 | -0.01(-0.07%) |
Mar 21, 2016 | 17.99 | 18.14 | 17.87 | 17.94 | 419,144 | -0.12(-0.68%) |
Mar 18, 2016 | 17.78 | 18.13 | 17.78 | 18.06 | 361,459 | +0.34(+1.92%) |
Mar 17, 2016 | 17.13 | 17.85 | 17.00 | 17.72 | 727,129 | +0.52(+3.04%) |
Mar 16, 2016 | 16.81 | 17.30 | 16.80 | 17.20 | 2,637,755 | +0.23(+1.38%) |
Mar 15, 2016 | 17.29 | 17.29 | 16.89 | 16.96 | 423,056 | -0.55(-3.14%) |
Mar 14, 2016 | 17.50 | 17.62 | 17.34 | 17.51 | 654,281 | -0.07(-0.42%) |
Mar 11, 2016 | 17.15 | 17.63 | 17.12 | 17.58 | 925,153 | +0.71(+4.21%) |
Mar 10, 2016 | 17.22 | 17.35 | 16.51 | 16.87 | 885,256 | -0.27(-1.60%) |
Mar 09, 2016 | 17.10 | 17.21 | 16.92 | 17.15 | 629,894 | +0.18(+1.04%) |
Mar 08, 2016 | 17.63 | 17.63 | 16.94 | 16.97 | 1,204,131 | -0.87(-4.86%) |
Mar 07, 2016 | 17.31 | 17.86 | 17.30 | 17.84 | 1,043,088 | +0.40(+2.28%) |
Mar 04, 2016 | 17.26 | 17.64 | 17.15 | 17.44 | 1,064,693 | +0.19(+1.09%) |
Mar 03, 2016 | 16.93 | 17.26 | 16.89 | 17.25 | 1,024,079 | +0.32(+1.90%) |
Mar 02, 2016 | 16.52 | 16.93 | 16.47 | 16.93 | 897,957 | +0.36(+2.20%) |
Mar 01, 2016 | 16.18 | 16.57 | 16.01 | 16.57 | 670,381 | +0.67(+4.19%) |
Feb 29, 2016 | 16.02 | 16.29 | 15.89 | 15.90 | 790,794 | -0.13(-0.82%) |
Feb 26, 2016 | 16.01 | 16.11 | 15.89 | 16.03 | 1,189,341 | +0.20(+1.25%) |
Feb 25, 2016 | 15.61 | 15.85 | 15.48 | 15.83 | 1,346,469 | +0.29(+1.85%) |
Feb 24, 2016 | 14.94 | 15.60 | 14.76 | 15.55 | 1,334,898 | +0.29(+1.87%) |
Feb 23, 2016 | 15.42 | 15.50 | 15.24 | 15.26 | 573,262 | -0.27(-1.76%) |
Feb 22, 2016 | 15.46 | 15.66 | 15.45 | 15.53 | 1,100,110 | +0.33(+2.18%) |
Feb 19, 2016 | 14.95 | 15.23 | 14.83 | 15.20 | 1,001,683 | +0.14(+0.96%) |
Feb 18, 2016 | 15.24 | 15.26 | 14.94 | 15.06 | 898,461 | -0.15(-1.00%) |
Feb 17, 2016 | 14.95 | 15.40 | 14.95 | 15.21 | 695,771 | +0.46(+3.09%) |
Feb 16, 2016 | 14.40 | 14.81 | 14.27 | 14.75 | 1,352,961 | +0.68(+4.86%) |
Feb 12, 2016 | 13.82 | 14.07 | 14.07 | 14.07 | 1,005,521 | +0.50(+3.71%) |
Feb 11, 2016 | 13.35 | 13.73 | 13.24 | 13.57 | 1,495,507 | -0.27(-1.98%) |
Feb 10, 2016 | 14.04 | 14.46 | 13.82 | 13.84 | 1,290,561 | -0.03(-0.23%) |
Feb 09, 2016 | 13.65 | 14.17 | 13.64 | 13.87 | 1,195,489 | -0.15(-1.10%) |
Feb 08, 2016 | 14.20 | 14.20 | 13.60 | 14.02 | 1,408,770 | -0.48(-3.28%) |
Feb 05, 2016 | 15.22 | 15.25 | 14.50 | 14.50 | 1,227,670 | -0.85(-5.53%) |
Feb 04, 2016 | 15.12 | 15.70 | 15.12 | 15.35 | 1,098,824 | +0.12(+0.77%) |
Feb 03, 2016 | 15.43 | 15.43 | 14.58 | 15.23 | 1,645,889 | +0.03(+0.19%) |
Feb 02, 2016 | 15.50 | 15.57 | 15.06 | 15.20 | 1,476,593 | -0.68(-4.30%) |