Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.29 | 21.67 | 21.02 | 21.11 | 587,062 | +0.20(+0.97%) |
Apr 28, 2016 | 20.37 | 21.25 | 20.32 | 20.91 | 302,044 | +0.54(+2.65%) |
Apr 27, 2016 | 20.22 | 20.57 | 20.11 | 20.37 | 698,840 | +0.41(+2.06%) |
Apr 26, 2016 | 19.94 | 20.26 | 19.81 | 19.96 | 130,321 | +0.23(+1.18%) |
Apr 25, 2016 | 19.94 | 20.00 | 19.40 | 19.73 | 190,764 | -0.31(-1.56%) |
Apr 22, 2016 | 19.28 | 20.16 | 19.28 | 20.04 | 187,691 | +0.86(+4.48%) |
Apr 21, 2016 | 19.00 | 19.59 | 18.87 | 19.18 | 174,557 | +0.22(+1.17%) |
Apr 20, 2016 | 18.22 | 19.41 | 18.14 | 18.96 | 275,603 | +0.56(+3.05%) |
Apr 19, 2016 | 17.39 | 18.44 | 17.36 | 18.40 | 226,447 | +1.27(+7.39%) |
Apr 18, 2016 | 16.46 | 17.32 | 16.46 | 17.13 | 117,385 | +0.02(+0.14%) |
Apr 15, 2016 | 17.10 | 17.26 | 16.86 | 17.11 | 147,743 | -0.25(-1.44%) |
Apr 14, 2016 | 17.70 | 17.70 | 17.14 | 17.36 | 156,089 | -0.27(-1.52%) |
Apr 13, 2016 | 17.72 | 17.99 | 17.58 | 17.63 | 149,203 | -0.12(-0.65%) |
Apr 12, 2016 | 17.16 | 17.87 | 17.14 | 17.74 | 194,585 | +0.57(+3.30%) |
Apr 11, 2016 | 16.98 | 17.37 | 16.92 | 17.18 | 102,706 | +0.37(+2.21%) |
Apr 08, 2016 | 17.04 | 17.04 | 16.68 | 16.80 | 142,074 | +0.37(+2.26%) |
Apr 07, 2016 | 16.32 | 16.51 | 16.17 | 16.43 | 80,232 | -0.08(-0.48%) |
Apr 06, 2016 | 16.48 | 16.69 | 16.14 | 16.51 | 132,249 | +0.29(+1.76%) |
Apr 05, 2016 | 16.30 | 16.37 | 16.16 | 16.23 | 117,209 | -0.29(-1.73%) |
Apr 04, 2016 | 17.25 | 17.25 | 16.48 | 16.51 | 96,715 | -0.72(-4.21%) |
Apr 01, 2016 | 17.30 | 17.37 | 17.13 | 17.24 | 53,632 | -0.56(-3.15%) |
Mar 31, 2016 | 17.75 | 18.09 | 17.55 | 17.80 | 94,116 | +0.02(+0.14%) |
Mar 30, 2016 | 17.76 | 17.94 | 17.63 | 17.77 | 110,640 | +0.38(+2.21%) |
Mar 29, 2016 | 17.17 | 17.44 | 16.94 | 17.39 | 86,338 | -0.07(-0.42%) |
Mar 28, 2016 | 17.69 | 17.78 | 17.27 | 17.46 | 76,351 | -0.21(-1.17%) |
Mar 24, 2016 | 17.19 | 17.67 | 17.67 | 17.67 | 116,409 | -0.11(-0.62%) |
Mar 23, 2016 | 18.60 | 18.72 | 17.75 | 17.78 | 112,648 | -1.08(-5.75%) |
Mar 22, 2016 | 18.66 | 19.09 | 18.66 | 18.86 | 95,405 | -0.01(-0.06%) |
Mar 21, 2016 | 19.10 | 19.28 | 18.81 | 18.87 | 58,477 | -0.24(-1.24%) |
Mar 18, 2016 | 19.86 | 19.87 | 19.03 | 19.11 | 92,193 | -0.49(-2.50%) |
Mar 17, 2016 | 19.11 | 19.67 | 18.75 | 19.60 | 104,572 | +0.87(+4.65%) |
Mar 16, 2016 | 18.17 | 18.75 | 17.91 | 18.73 | 143,524 | +0.83(+4.63%) |
Mar 15, 2016 | 17.84 | 17.97 | 17.41 | 17.90 | 85,951 | -0.21(-1.14%) |
Mar 14, 2016 | 18.27 | 18.51 | 17.97 | 18.11 | 95,706 | -0.41(-2.22%) |
Mar 11, 2016 | 18.09 | 18.63 | 18.03 | 18.52 | 117,559 | +0.79(+4.44%) |
Mar 10, 2016 | 17.97 | 18.11 | 17.33 | 17.73 | 100,406 | -0.39(-2.17%) |
Mar 09, 2016 | 18.10 | 18.33 | 17.75 | 18.13 | 141,231 | +0.33(+1.87%) |
Mar 08, 2016 | 18.73 | 18.75 | 17.78 | 17.79 | 131,537 | -1.18(-6.22%) |
Mar 07, 2016 | 18.80 | 19.30 | 18.80 | 18.97 | 188,465 | +0.08(+0.42%) |
Mar 04, 2016 | 18.31 | 19.02 | 18.19 | 18.89 | 293,601 | +0.76(+4.20%) |
Mar 03, 2016 | 17.61 | 18.24 | 17.41 | 18.13 | 175,548 | +0.56(+3.17%) |
Mar 02, 2016 | 17.15 | 17.59 | 16.76 | 17.58 | 173,620 | +0.30(+1.75%) |
Mar 01, 2016 | 16.59 | 17.61 | 16.59 | 17.27 | 179,493 | +0.84(+5.12%) |
Feb 29, 2016 | 16.00 | 16.48 | 16.00 | 16.43 | 160,179 | +0.44(+2.76%) |
Feb 26, 2016 | 16.17 | 16.27 | 15.86 | 15.99 | 108,153 | +0.32(+2.05%) |
Feb 25, 2016 | 15.74 | 16.04 | 15.08 | 15.67 | 127,911 | -0.13(-0.84%) |
Feb 24, 2016 | 14.93 | 15.80 | 14.92 | 15.80 | 104,176 | +0.30(+1.95%) |
Feb 23, 2016 | 15.97 | 16.01 | 15.30 | 15.50 | 89,016 | -0.74(-4.55%) |
Feb 22, 2016 | 15.99 | 16.65 | 15.97 | 16.24 | 107,767 | +0.73(+4.68%) |
Feb 19, 2016 | 15.04 | 15.69 | 14.90 | 15.51 | 155,418 | +0.21(+1.40%) |
Feb 18, 2016 | 15.51 | 15.90 | 15.02 | 15.30 | 156,874 | -0.08(-0.55%) |
Feb 17, 2016 | 14.94 | 15.45 | 14.77 | 15.38 | 156,582 | +0.82(+5.64%) |
Feb 16, 2016 | 14.93 | 15.06 | 14.23 | 14.56 | 105,948 | +0.01(+0.04%) |
Feb 12, 2016 | 14.28 | 14.55 | 14.55 | 14.55 | 123,518 | +0.54(+3.85%) |
Feb 11, 2016 | 13.73 | 14.13 | 13.56 | 14.01 | 113,308 | +0.05(+0.34%) |
Feb 10, 2016 | 14.34 | 14.51 | 13.94 | 13.97 | 149,208 | -0.41(-2.88%) |
Feb 09, 2016 | 15.45 | 15.48 | 14.30 | 14.38 | 166,487 | -1.34(-8.51%) |
Feb 08, 2016 | 15.45 | 16.05 | 15.32 | 15.72 | 118,680 | -0.07(-0.46%) |
Feb 05, 2016 | 15.84 | 15.94 | 15.43 | 15.79 | 103,086 | -0.24(-1.50%) |
Feb 04, 2016 | 16.28 | 16.59 | 15.69 | 16.03 | 116,953 | -0.03(-0.19%) |
Feb 03, 2016 | 15.38 | 16.09 | 14.96 | 16.06 | 109,372 | +1.01(+6.74%) |
Feb 02, 2016 | 15.19 | 15.19 | 14.68 | 15.05 | 134,828 | -0.73(-4.60%) |