Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.06 | 20.74 | 20.06 | 20.45 | 22,940 | +0.49(+2.45%) |
Apr 28, 2016 | 20.05 | 20.24 | 19.76 | 19.96 | 24,292 | -0.32(-1.58%) |
Apr 27, 2016 | 19.99 | 20.41 | 19.53 | 20.28 | 54,260 | -0.06(-0.29%) |
Apr 26, 2016 | 19.50 | 20.41 | 19.50 | 20.34 | 19,200 | +0.91(+4.68%) |
Apr 25, 2016 | 19.70 | 19.71 | 19.24 | 19.43 | 13,234 | -0.19(-0.97%) |
Apr 22, 2016 | 19.71 | 19.71 | 19.49 | 19.62 | 11,796 | -0.04(-0.20%) |
Apr 21, 2016 | 19.92 | 19.92 | 19.55 | 19.66 | 6,656 | -0.13(-0.66%) |
Apr 20, 2016 | 19.70 | 19.95 | 19.44 | 19.79 | 12,226 | -0.02(-0.10%) |
Apr 19, 2016 | 19.84 | 20.05 | 19.71 | 19.81 | 7,603 | +0.29(+1.49%) |
Apr 18, 2016 | 19.36 | 19.65 | 18.96 | 19.52 | 24,582 | +0.17(+0.88%) |
Apr 15, 2016 | 18.69 | 19.42 | 18.69 | 19.35 | 11,603 | +0.61(+3.26%) |
Apr 14, 2016 | 19.01 | 19.01 | 18.60 | 18.74 | 8,368 | -0.22(-1.16%) |
Apr 13, 2016 | 19.10 | 19.13 | 18.83 | 18.96 | 6,575 | +0.21(+1.12%) |
Apr 12, 2016 | 18.60 | 18.87 | 18.45 | 18.75 | 16,801 | +0.20(+1.08%) |
Apr 11, 2016 | 18.40 | 18.60 | 18.39 | 18.55 | 4,046 | -0.08(-0.43%) |
Apr 08, 2016 | 18.76 | 18.86 | 18.36 | 18.63 | 9,204 | -0.01(-0.05%) |
Apr 07, 2016 | 18.50 | 18.82 | 18.47 | 18.64 | 8,813 | -0.28(-1.48%) |
Apr 06, 2016 | 19.15 | 19.15 | 18.58 | 18.92 | 12,072 | -0.14(-0.73%) |
Apr 05, 2016 | 19.20 | 19.50 | 19.06 | 19.06 | 15,280 | -0.31(-1.60%) |
Apr 04, 2016 | 19.38 | 19.40 | 19.21 | 19.37 | 7,662 | +0.10(+0.52%) |
Apr 01, 2016 | 18.87 | 19.55 | 18.87 | 19.27 | 30,739 | +0.20(+1.05%) |
Mar 31, 2016 | 19.16 | 19.82 | 18.88 | 19.07 | 53,161 | -0.01(-0.05%) |
Mar 30, 2016 | 18.86 | 19.25 | 18.85 | 19.08 | 25,592 | +0.58(+3.14%) |
Mar 29, 2016 | 18.35 | 18.83 | 18.00 | 18.50 | 41,303 | -0.08(-0.43%) |
Mar 28, 2016 | 18.16 | 18.71 | 18.10 | 18.58 | 18,204 | +0.22(+1.20%) |
Mar 24, 2016 | 18.13 | 18.36 | 18.36 | 18.36 | 22,200 | -0.03(-0.16%) |
Mar 23, 2016 | 18.80 | 18.80 | 18.19 | 18.39 | 18,351 | -0.52(-2.75%) |
Mar 22, 2016 | 19.02 | 19.12 | 18.77 | 18.91 | 41,258 | -0.29(-1.51%) |
Mar 21, 2016 | 19.55 | 19.55 | 19.13 | 19.20 | 23,072 | -0.53(-2.69%) |
Mar 18, 2016 | 18.65 | 19.73 | 18.65 | 19.73 | 52,539 | +1.28(+6.94%) |
Mar 17, 2016 | 18.48 | 18.65 | 18.30 | 18.45 | 39,879 | +0.14(+0.76%) |
Mar 16, 2016 | 18.01 | 18.32 | 17.85 | 18.31 | 19,783 | +0.26(+1.44%) |
Mar 15, 2016 | 18.14 | 18.38 | 18.05 | 18.05 | 6,950 | -0.20(-1.10%) |
Mar 14, 2016 | 18.57 | 18.58 | 18.24 | 18.25 | 28,066 | -0.36(-1.93%) |
Mar 11, 2016 | 18.58 | 18.70 | 18.53 | 18.61 | 7,550 | -0.04(-0.21%) |
Mar 10, 2016 | 18.51 | 18.82 | 18.35 | 18.65 | 6,581 | +0.24(+1.30%) |
Mar 09, 2016 | 18.65 | 18.65 | 18.41 | 18.41 | 5,298 | -0.01(-0.05%) |
Mar 08, 2016 | 18.65 | 18.65 | 18.37 | 18.42 | 9,834 | -0.09(-0.49%) |
Mar 07, 2016 | 18.34 | 18.55 | 18.23 | 18.51 | 18,142 | +0.18(+0.98%) |
Mar 04, 2016 | 18.40 | 18.40 | 18.00 | 18.33 | 17,746 | +0.15(+0.83%) |
Mar 03, 2016 | 18.05 | 18.30 | 17.73 | 18.18 | 70,573 | +0.26(+1.45%) |
Mar 02, 2016 | 18.21 | 18.24 | 17.77 | 17.92 | 39,991 | -0.19(-1.05%) |
Mar 01, 2016 | 17.72 | 18.40 | 17.56 | 18.11 | 41,175 | +0.42(+2.37%) |
Feb 29, 2016 | 17.90 | 18.04 | 17.61 | 17.69 | 55,085 | -0.09(-0.51%) |
Feb 26, 2016 | 17.95 | 17.95 | 17.67 | 17.78 | 11,906 | +0.09(+0.51%) |
Feb 25, 2016 | 17.87 | 17.90 | 17.54 | 17.69 | 24,055 | -0.22(-1.23%) |
Feb 24, 2016 | 17.86 | 18.06 | 17.46 | 17.91 | 55,471 | +0.01(+0.06%) |
Feb 23, 2016 | 18.27 | 18.27 | 17.70 | 17.90 | 24,997 | -0.38(-2.08%) |
Feb 22, 2016 | 18.26 | 18.30 | 18.06 | 18.28 | 36,430 | +0.29(+1.61%) |
Feb 19, 2016 | 17.68 | 18.02 | 17.59 | 17.99 | 23,536 | +0.38(+2.16%) |
Feb 18, 2016 | 17.12 | 17.63 | 16.90 | 17.61 | 40,936 | +0.35(+2.03%) |
Feb 17, 2016 | 16.83 | 17.44 | 16.83 | 17.26 | 44,462 | +0.61(+3.66%) |
Feb 16, 2016 | 16.55 | 16.69 | 16.46 | 16.65 | 23,697 | +0.12(+0.73%) |
Feb 12, 2016 | 16.85 | 16.53 | 16.53 | 16.53 | 17,500 | -0.16(-0.96%) |
Feb 11, 2016 | 16.78 | 16.78 | 14.78 | 16.69 | 31,747 | -0.11(-0.65%) |
Feb 10, 2016 | 16.45 | 16.91 | 16.45 | 16.80 | 29,985 | +0.48(+2.94%) |
Feb 09, 2016 | 15.30 | 16.32 | 15.30 | 16.32 | 29,776 | +0.81(+5.22%) |
Feb 08, 2016 | 16.74 | 16.75 | 15.38 | 15.51 | 29,191 | -0.94(-5.71%) |
Feb 05, 2016 | 16.75 | 17.25 | 15.86 | 16.45 | 46,821 | -0.35(-2.08%) |
Feb 04, 2016 | 16.60 | 16.95 | 16.60 | 16.80 | 26,290 | +0.33(+2.00%) |
Feb 03, 2016 | 16.50 | 16.59 | 16.15 | 16.47 | 25,200 | +0.02(+0.12%) |
Feb 02, 2016 | 16.78 | 16.90 | 16.34 | 16.45 | 62,999 | -0.40(-2.37%) |