Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.62 | 18.76 | 18.20 | 18.65 | 1,058,491 | +0.08(+0.43%) |
Apr 28, 2016 | 18.56 | 18.84 | 18.39 | 18.57 | 262,701 | -0.08(-0.43%) |
Apr 27, 2016 | 18.50 | 18.92 | 18.44 | 18.65 | 238,277 | +0.32(+1.75%) |
Apr 26, 2016 | 17.82 | 18.43 | 17.75 | 18.33 | 329,684 | +0.67(+3.79%) |
Apr 25, 2016 | 18.34 | 18.34 | 17.47 | 17.66 | 261,257 | -0.68(-3.71%) |
Apr 22, 2016 | 18.20 | 18.43 | 18.04 | 18.34 | 310,147 | +0.15(+0.82%) |
Apr 21, 2016 | 18.42 | 18.44 | 17.98 | 18.19 | 324,012 | -0.21(-1.14%) |
Apr 20, 2016 | 17.51 | 18.75 | 17.51 | 18.40 | 550,477 | +0.88(+5.02%) |
Apr 19, 2016 | 17.10 | 17.59 | 17.00 | 17.52 | 399,214 | +0.60(+3.55%) |
Apr 18, 2016 | 16.01 | 16.97 | 16.00 | 16.92 | 279,571 | +0.53(+3.23%) |
Apr 15, 2016 | 16.68 | 16.70 | 16.22 | 16.39 | 404,067 | -0.44(-2.61%) |
Apr 14, 2016 | 17.25 | 17.30 | 16.75 | 16.83 | 227,116 | -0.36(-2.09%) |
Apr 13, 2016 | 17.31 | 17.50 | 17.13 | 17.19 | 326,121 | -0.09(-0.52%) |
Apr 12, 2016 | 17.45 | 17.57 | 17.18 | 17.28 | 412,422 | -0.05(-0.29%) |
Apr 11, 2016 | 17.25 | 17.45 | 17.22 | 17.33 | 207,539 | +0.30(+1.76%) |
Apr 08, 2016 | 16.95 | 17.19 | 16.83 | 17.03 | 145,182 | +0.42(+2.53%) |
Apr 07, 2016 | 16.93 | 17.00 | 16.48 | 16.61 | 183,187 | -0.35(-2.06%) |
Apr 06, 2016 | 17.30 | 17.42 | 16.87 | 16.96 | 276,936 | -0.13(-0.76%) |
Apr 05, 2016 | 17.30 | 17.38 | 17.05 | 17.09 | 236,820 | -0.28(-1.61%) |
Apr 04, 2016 | 17.42 | 17.74 | 17.20 | 17.37 | 382,010 | -0.10(-0.57%) |
Apr 01, 2016 | 16.91 | 17.55 | 16.77 | 17.47 | 348,293 | +0.27(+1.57%) |
Mar 31, 2016 | 17.25 | 17.44 | 16.95 | 17.20 | 305,545 | -0.16(-0.92%) |
Mar 30, 2016 | 17.82 | 17.94 | 17.31 | 17.36 | 326,215 | -0.28(-1.59%) |
Mar 29, 2016 | 17.31 | 17.66 | 17.17 | 17.64 | 185,012 | -0.13(-0.73%) |
Mar 28, 2016 | 18.06 | 18.06 | 17.56 | 17.77 | 147,801 | -0.09(-0.50%) |
Mar 24, 2016 | 17.86 | 17.86 | 17.86 | 0 | +0.06(+0.34%) | |
Mar 23, 2016 | 18.63 | 18.69 | 17.69 | 17.80 | 320,671 | -0.85(-4.56%) |
Mar 22, 2016 | 18.24 | 18.74 | 18.16 | 18.65 | 165,160 | +0.34(+1.86%) |
Mar 21, 2016 | 18.31 | 18.56 | 17.97 | 18.31 | 243,844 | -0.07(-0.38%) |
Mar 18, 2016 | 18.96 | 18.96 | 18.27 | 18.38 | 407,974 | -0.22(-1.18%) |
Mar 17, 2016 | 18.44 | 18.79 | 18.38 | 18.60 | 301,202 | +0.37(+2.03%) |
Mar 16, 2016 | 17.76 | 18.33 | 17.71 | 18.23 | 285,651 | +0.65(+3.70%) |
Mar 15, 2016 | 18.02 | 18.09 | 17.34 | 17.58 | 308,152 | -0.64(-3.51%) |
Mar 14, 2016 | 18.01 | 18.30 | 17.85 | 18.22 | 173,771 | +0.03(+0.16%) |
Mar 11, 2016 | 18.20 | 18.38 | 17.90 | 18.19 | 195,661 | +0.37(+2.08%) |
Mar 10, 2016 | 18.00 | 18.20 | 17.62 | 17.82 | 318,606 | +0.04(+0.22%) |
Mar 09, 2016 | 18.07 | 18.07 | 17.61 | 17.78 | 389,836 | +0.05(+0.28%) |
Mar 08, 2016 | 18.05 | 18.25 | 17.70 | 17.73 | 354,623 | -0.38(-2.10%) |
Mar 07, 2016 | 18.68 | 19.04 | 18.00 | 18.11 | 666,698 | -0.41(-2.21%) |
Mar 04, 2016 | 18.08 | 18.55 | 18.01 | 18.52 | 390,001 | +0.64(+3.58%) |
Mar 03, 2016 | 17.51 | 17.90 | 17.35 | 17.88 | 310,712 | +0.49(+2.82%) |
Mar 02, 2016 | 17.20 | 17.71 | 17.13 | 17.39 | 588,420 | +0.40(+2.35%) |
Mar 01, 2016 | 17.44 | 17.44 | 16.92 | 16.99 | 351,215 | -0.22(-1.28%) |
Feb 29, 2016 | 16.89 | 17.42 | 16.79 | 17.21 | 699,597 | +0.50(+2.99%) |
Feb 26, 2016 | 16.62 | 17.04 | 16.60 | 16.71 | 258,809 | +0.39(+2.39%) |
Feb 25, 2016 | 16.34 | 16.37 | 15.71 | 16.32 | 267,541 | -0.13(-0.79%) |
Feb 24, 2016 | 16.22 | 16.50 | 16.00 | 16.45 | 221,614 | +0.09(+0.55%) |
Feb 23, 2016 | 16.75 | 16.86 | 16.30 | 16.36 | 341,557 | -0.46(-2.73%) |
Feb 22, 2016 | 16.56 | 17.00 | 16.56 | 16.82 | 341,145 | +0.59(+3.64%) |
Feb 19, 2016 | 15.99 | 16.39 | 15.87 | 16.23 | 353,534 | +0.01(+0.06%) |
Feb 18, 2016 | 16.47 | 16.56 | 16.16 | 16.22 | 306,785 | -0.03(-0.18%) |
Feb 17, 2016 | 15.61 | 16.29 | 15.49 | 16.25 | 346,666 | +0.94(+6.14%) |
Feb 16, 2016 | 14.85 | 15.38 | 14.81 | 15.31 | 270,099 | +0.66(+4.51%) |
Feb 12, 2016 | 14.65 | 14.65 | 14.65 | 0 | -0.03(-0.20%) | |
Feb 11, 2016 | 14.46 | 14.95 | 14.24 | 14.68 | 305,056 | -0.23(-1.54%) |
Feb 10, 2016 | 14.91 | 286,417 | +0.07(+0.47%) | |||
Feb 09, 2016 | 15.19 | 15.19 | 14.66 | 14.84 | 413,175 | -0.52(-3.39%) |
Feb 08, 2016 | 15.57 | 15.61 | 15.13 | 15.36 | 355,971 | -0.34(-2.17%) |
Feb 05, 2016 | 15.85 | 15.92 | 15.52 | 15.70 | 294,767 | -0.18(-1.13%) |
Feb 04, 2016 | 16.00 | 16.05 | 15.47 | 15.88 | 331,317 | +0.09(+0.57%) |
Feb 03, 2016 | 15.39 | 15.85 | 14.83 | 15.79 | 337,591 | +0.69(+4.57%) |
Feb 02, 2016 | 15.22 | 15.33 | 14.94 | 15.10 | 411,373 | -0.51(-3.27%) |