Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.23 | 19.62 | 19.08 | 19.27 | 100,379 | +0.02(+0.10%) |
Apr 28, 2016 | 18.86 | 19.57 | 18.86 | 19.25 | 84,790 | -0.07(-0.36%) |
Apr 27, 2016 | 19.20 | 19.50 | 19.05 | 19.32 | 96,856 | +0.11(+0.57%) |
Apr 26, 2016 | 19.14 | 19.44 | 18.93 | 19.21 | 111,947 | +0.03(+0.16%) |
Apr 25, 2016 | 18.59 | 19.36 | 18.59 | 19.18 | 129,856 | +0.33(+1.75%) |
Apr 22, 2016 | 18.66 | 19.07 | 18.62 | 18.85 | 136,741 | +0.15(+0.80%) |
Apr 21, 2016 | 19.79 | 19.96 | 18.68 | 18.70 | 127,465 | -1.17(-5.89%) |
Apr 20, 2016 | 20.23 | 20.57 | 18.47 | 19.87 | 122,485 | -0.42(-2.07%) |
Apr 19, 2016 | 20.07 | 20.54 | 20.07 | 20.29 | 176,226 | +0.11(+0.55%) |
Apr 18, 2016 | 20.00 | 20.35 | 19.90 | 20.18 | 157,115 | +0.04(+0.20%) |
Apr 15, 2016 | 19.79 | 20.56 | 19.66 | 20.14 | 259,678 | +0.23(+1.16%) |
Apr 14, 2016 | 19.88 | 20.09 | 19.86 | 19.91 | 82,556 | -0.37(-1.82%) |
Apr 13, 2016 | 20.11 | 20.48 | 19.62 | 20.28 | 148,274 | +0.27(+1.35%) |
Apr 12, 2016 | 19.99 | 20.39 | 19.73 | 20.01 | 97,105 | -0.02(-0.10%) |
Apr 11, 2016 | 19.79 | 20.35 | 19.79 | 20.03 | 182,680 | +0.24(+1.21%) |
Apr 08, 2016 | 19.72 | 19.88 | 19.53 | 19.79 | 57,771 | +0.20(+1.02%) |
Apr 07, 2016 | 20.01 | 20.23 | 19.44 | 19.59 | 115,845 | -0.61(-3.02%) |
Apr 06, 2016 | 19.94 | 20.43 | 19.89 | 20.20 | 121,206 | +0.28(+1.41%) |
Apr 05, 2016 | 19.90 | 20.11 | 19.66 | 19.92 | 110,589 | -0.19(-0.94%) |
Apr 04, 2016 | 20.19 | 20.79 | 19.72 | 20.11 | 184,331 | -0.02(-0.10%) |
Apr 01, 2016 | 20.03 | 20.49 | 19.71 | 20.13 | 136,248 | -0.16(-0.79%) |
Mar 31, 2016 | 20.06 | 20.62 | 20.03 | 20.29 | 100,039 | +0.17(+0.84%) |
Mar 30, 2016 | 20.36 | 20.52 | 19.80 | 20.12 | 123,882 | -0.22(-1.08%) |
Mar 29, 2016 | 19.25 | 20.72 | 19.08 | 20.34 | 201,809 | +0.97(+5.01%) |
Mar 28, 2016 | 19.47 | 19.66 | 19.11 | 19.37 | 78,022 | -0.08(-0.41%) |
Mar 24, 2016 | 18.99 | 19.45 | 19.45 | 19.45 | 63,800 | +0.31(+1.62%) |
Mar 23, 2016 | 19.73 | 19.88 | 18.40 | 19.14 | 110,745 | -0.68(-3.43%) |
Mar 22, 2016 | 20.13 | 20.37 | 19.61 | 19.82 | 113,982 | -0.34(-1.69%) |
Mar 21, 2016 | 20.15 | 20.63 | 20.06 | 20.16 | 158,942 | +0.04(+0.20%) |
Mar 18, 2016 | 20.07 | 20.57 | 20.07 | 20.12 | 119,183 | +0.12(+0.60%) |
Mar 17, 2016 | 19.44 | 20.18 | 19.42 | 20.00 | 112,536 | +0.50(+2.56%) |
Mar 16, 2016 | 19.36 | 19.61 | 19.15 | 19.50 | 154,563 | +0.13(+0.67%) |
Mar 15, 2016 | 19.86 | 19.98 | 19.25 | 19.37 | 135,027 | -0.52(-2.61%) |
Mar 14, 2016 | 19.94 | 20.05 | 19.40 | 19.89 | 249,843 | -0.11(-0.55%) |
Mar 11, 2016 | 19.57 | 20.15 | 19.45 | 20.00 | 77,880 | +0.56(+2.88%) |
Mar 10, 2016 | 19.67 | 19.81 | 19.34 | 19.44 | 76,396 | -0.20(-1.02%) |
Mar 09, 2016 | 19.87 | 20.00 | 19.01 | 19.64 | 94,405 | -0.19(-0.96%) |
Mar 08, 2016 | 20.10 | 20.63 | 19.79 | 19.83 | 168,754 | -0.40(-1.98%) |
Mar 07, 2016 | 18.44 | 20.27 | 18.27 | 20.23 | 390,363 | +1.78(+9.65%) |
Mar 04, 2016 | 18.64 | 18.64 | 18.25 | 18.45 | 141,954 | -0.16(-0.86%) |
Mar 03, 2016 | 18.37 | 18.66 | 18.18 | 18.61 | 232,469 | +0.16(+0.87%) |
Mar 02, 2016 | 18.40 | 18.68 | 18.09 | 18.45 | 172,190 | -0.04(-0.22%) |
Mar 01, 2016 | 18.93 | 18.93 | 18.12 | 18.49 | 161,306 | -0.38(-2.01%) |
Feb 29, 2016 | 18.28 | 19.15 | 17.34 | 18.87 | 213,902 | +0.52(+2.83%) |
Feb 26, 2016 | 18.14 | 18.60 | 17.12 | 18.35 | 107,516 | +0.29(+1.61%) |
Feb 25, 2016 | 18.10 | 18.10 | 17.68 | 18.06 | 133,835 | +0.09(+0.50%) |
Feb 24, 2016 | 17.55 | 17.99 | 17.19 | 17.97 | 171,138 | +0.13(+0.73%) |
Feb 23, 2016 | 17.51 | 18.20 | 17.48 | 17.84 | 259,672 | +0.25(+1.42%) |
Feb 22, 2016 | 17.57 | 17.98 | 17.11 | 17.59 | 275,578 | -0.02(-0.11%) |
Feb 19, 2016 | 17.96 | 18.69 | 16.98 | 17.61 | 873,374 | +2.06(+13.25%) |
Feb 18, 2016 | 14.58 | 15.76 | 14.23 | 15.55 | 362,350 | +1.05(+7.24%) |
Feb 17, 2016 | 13.93 | 14.64 | 13.91 | 14.50 | 191,629 | +0.58(+4.17%) |
Feb 16, 2016 | 13.38 | 13.97 | 13.15 | 13.92 | 156,152 | +0.73(+5.53%) |
Feb 12, 2016 | 12.97 | 13.19 | 13.19 | 13.19 | 157,200 | +0.29(+2.25%) |
Feb 11, 2016 | 12.95 | 13.17 | 12.50 | 12.90 | 141,315 | -0.23(-1.75%) |
Feb 10, 2016 | 13.26 | 13.50 | 12.62 | 13.13 | 126,478 | -0.08(-0.61%) |
Feb 09, 2016 | 12.86 | 13.44 | 12.76 | 13.21 | 148,485 | +0.23(+1.77%) |
Feb 08, 2016 | 13.27 | 13.40 | 12.80 | 12.98 | 189,920 | -0.51(-3.78%) |
Feb 05, 2016 | 13.58 | 13.81 | 13.44 | 13.49 | 146,202 | -0.20(-1.46%) |
Feb 04, 2016 | 13.84 | 13.95 | 13.48 | 13.69 | 105,618 | -0.21(-1.51%) |
Feb 03, 2016 | 13.76 | 13.95 | 13.30 | 13.90 | 130,878 | +0.21(+1.53%) |
Feb 02, 2016 | 14.10 | 14.10 | 13.62 | 13.69 | 134,230 | -0.51(-3.59%) |