Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.41 | 18.44 | 18.23 | 18.42 | 33,852 | +0.13(+0.71%) |
Apr 28, 2016 | 18.19 | 18.59 | 18.17 | 18.29 | 20,868 | -0.20(-1.08%) |
Apr 27, 2016 | 18.55 | 18.56 | 18.26 | 18.49 | 213,067 | -0.39(-2.07%) |
Apr 26, 2016 | 18.82 | 18.98 | 18.82 | 18.88 | 35,517 | -0.01(-0.05%) |
Apr 25, 2016 | 18.75 | 18.94 | 18.71 | 18.89 | 55,246 | +0.21(+1.12%) |
Apr 22, 2016 | 18.91 | 18.91 | 18.59 | 18.68 | 146,172 | -0.20(-1.06%) |
Apr 21, 2016 | 18.97 | 19.01 | 18.72 | 18.88 | 50,512 | -0.33(-1.72%) |
Apr 20, 2016 | 19.28 | 19.37 | 19.13 | 19.21 | 64,014 | -0.43(-2.19%) |
Apr 19, 2016 | 19.61 | 19.75 | 19.47 | 19.64 | 83,917 | +0.32(+1.66%) |
Apr 18, 2016 | 19.22 | 19.33 | 19.04 | 19.32 | 38,263 | +0.24(+1.26%) |
Apr 15, 2016 | 19.15 | 19.16 | 19.03 | 19.08 | 30,481 | -0.07(-0.37%) |
Apr 14, 2016 | 19.20 | 19.41 | 19.04 | 19.15 | 32,597 | -0.16(-0.80%) |
Apr 13, 2016 | 19.30 | 19.35 | 19.22 | 19.30 | 93,764 | -0.21(-1.05%) |
Apr 12, 2016 | 19.37 | 19.52 | 19.24 | 19.51 | 43,331 | +0.53(+2.79%) |
Apr 11, 2016 | 19.18 | 19.22 | 18.98 | 18.98 | 30,239 | +0.19(+1.01%) |
Apr 08, 2016 | 18.95 | 19.01 | 18.79 | 18.79 | 27,250 | -0.22(-1.16%) |
Apr 07, 2016 | 18.89 | 19.06 | 18.89 | 19.01 | 61,389 | -0.27(-1.40%) |
Apr 06, 2016 | 18.91 | 19.49 | 18.91 | 19.28 | 35,349 | +0.44(+2.34%) |
Apr 05, 2016 | 18.94 | 18.97 | 18.81 | 18.84 | 59,892 | -0.28(-1.46%) |
Apr 04, 2016 | 19.16 | 19.27 | 18.99 | 19.12 | 23,148 | +0.04(+0.21%) |
Apr 01, 2016 | 18.81 | 19.08 | 18.72 | 19.08 | 53,344 | +0.10(+0.53%) |
Mar 31, 2016 | 19.15 | 19.17 | 18.94 | 18.98 | 127,370 | -0.36(-1.89%) |
Mar 30, 2016 | 19.11 | 19.39 | 19.02 | 19.34 | 545,663 | -0.46(-2.35%) |
Mar 29, 2016 | 19.25 | 19.81 | 19.20 | 19.81 | 352,034 | +0.51(+2.67%) |
Mar 28, 2016 | 19.30 | 19.34 | 19.20 | 19.30 | 59,244 | -0.00(-0.03%) |
Mar 24, 2016 | 19.30 | 19.30 | 19.30 | 0 | +0.21(+1.07%) | |
Mar 23, 2016 | 18.64 | 19.24 | 18.63 | 19.09 | 130,889 | -2.26(-10.56%) |
Mar 22, 2016 | 21.32 | 21.48 | 21.31 | 21.35 | 83,763 | -0.50(-2.29%) |
Mar 21, 2016 | 21.68 | 22.03 | 21.63 | 21.85 | 24,600 | -0.13(-0.59%) |
Mar 18, 2016 | 22.04 | 22.14 | 21.90 | 21.98 | 27,610 | -0.63(-2.79%) |
Mar 17, 2016 | 22.30 | 22.77 | 22.25 | 22.61 | 24,410 | +0.51(+2.31%) |
Mar 16, 2016 | 21.11 | 22.11 | 21.02 | 22.10 | 35,974 | +0.72(+3.37%) |
Mar 15, 2016 | 21.12 | 21.38 | 20.96 | 21.38 | 64,033 | -0.33(-1.52%) |
Mar 14, 2016 | 21.51 | 21.74 | 21.41 | 21.71 | 35,225 | -0.41(-1.85%) |
Mar 11, 2016 | 22.02 | 22.23 | 22.02 | 22.12 | 36,160 | +0.13(+0.59%) |
Mar 10, 2016 | 21.82 | 21.99 | 21.59 | 21.99 | 49,279 | -0.09(-0.41%) |
Mar 09, 2016 | 21.82 | 22.10 | 21.82 | 22.08 | 30,412 | -0.21(-0.94%) |
Mar 08, 2016 | 22.28 | 22.44 | 22.15 | 22.29 | 70,055 | -0.28(-1.24%) |
Mar 07, 2016 | 22.12 | 22.66 | 22.12 | 22.57 | 41,520 | +0.05(+0.24%) |
Mar 04, 2016 | 22.46 | 22.63 | 22.37 | 22.52 | 105,949 | -0.56(-2.45%) |
Mar 03, 2016 | 22.77 | 23.21 | 22.77 | 23.08 | 27,502 | +0.13(+0.57%) |
Mar 02, 2016 | 22.81 | 23.03 | 22.78 | 22.95 | 36,728 | -0.30(-1.29%) |
Mar 01, 2016 | 23.02 | 23.27 | 22.96 | 23.25 | 30,782 | +0.27(+1.20%) |
Feb 29, 2016 | 22.84 | 23.14 | 22.82 | 22.98 | 24,580 | +0.53(+2.34%) |
Feb 26, 2016 | 22.46 | 22.46 | 22.11 | 22.45 | 44,788 | -0.38(-1.66%) |
Feb 25, 2016 | 22.41 | 22.83 | 22.26 | 22.83 | 31,100 | +0.40(+1.78%) |
Feb 24, 2016 | 22.19 | 22.66 | 22.07 | 22.43 | 24,080 | +0.42(+1.91%) |
Feb 23, 2016 | 22.05 | 22.14 | 21.93 | 22.01 | 101,426 | +0.18(+0.82%) |
Feb 22, 2016 | 21.93 | 21.99 | 21.77 | 21.83 | 93,630 | -0.22(-0.98%) |
Feb 19, 2016 | 21.70 | 22.06 | 21.70 | 22.05 | 29,881 | +0.31(+1.41%) |
Feb 18, 2016 | 21.72 | 21.85 | 21.54 | 21.74 | 184,309 | +0.01(+0.05%) |
Feb 17, 2016 | 22.00 | 22.13 | 21.72 | 21.73 | 147,865 | -0.16(-0.73%) |
Feb 16, 2016 | 22.01 | 22.03 | 21.72 | 21.89 | 223,889 | +0.17(+0.78%) |
Feb 12, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.48(+2.26%) | |
Feb 11, 2016 | 20.95 | 21.24 | 20.91 | 21.24 | 45,283 | -0.20(-0.93%) |
Feb 10, 2016 | 21.34 | 21.56 | 21.32 | 21.44 | 35,383 | +0.18(+0.85%) |
Feb 09, 2016 | 20.81 | 21.26 | 20.81 | 21.26 | 90,363 | -0.22(-1.05%) |
Feb 08, 2016 | 21.25 | 21.48 | 21.20 | 21.48 | 108,302 | -0.41(-1.89%) |
Feb 05, 2016 | 22.24 | 22.32 | 21.78 | 21.90 | 29,253 | -0.19(-0.86%) |
Feb 04, 2016 | 21.72 | 22.10 | 21.72 | 22.09 | 38,019 | -0.14(-0.63%) |
Feb 03, 2016 | 22.01 | 22.28 | 21.85 | 22.23 | 82,826 | +0.10(+0.45%) |
Feb 02, 2016 | 22.10 | 22.25 | 22.00 | 22.13 | 94,561 | -0.56(-2.47%) |