Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.55 | 17.65 | 17.27 | 17.27 | 32,810 | -0.41(-2.32%) |
Apr 28, 2016 | 17.70 | 17.94 | 17.52 | 17.68 | 17,378 | -0.26(-1.45%) |
Apr 27, 2016 | 18.25 | 18.35 | 17.81 | 17.94 | 15,693 | -0.12(-0.66%) |
Apr 26, 2016 | 18.25 | 18.25 | 17.63 | 18.06 | 15,913 | -0.15(-0.82%) |
Apr 25, 2016 | 18.77 | 19.74 | 18.02 | 18.21 | 14,630 | -0.55(-2.93%) |
Apr 22, 2016 | 19.82 | 20.01 | 18.39 | 18.76 | 38,981 | -1.05(-5.30%) |
Apr 21, 2016 | 19.77 | 20.26 | 19.56 | 19.81 | 22,095 | +0.06(+0.30%) |
Apr 20, 2016 | 20.11 | 20.15 | 19.50 | 19.75 | 28,308 | -0.45(-2.23%) |
Apr 19, 2016 | 20.49 | 20.82 | 20.07 | 20.20 | 54,111 | -0.09(-0.44%) |
Apr 18, 2016 | 20.05 | 20.54 | 19.73 | 20.29 | 35,730 | +0.21(+1.05%) |
Apr 15, 2016 | 20.39 | 20.47 | 20.00 | 20.08 | 46,014 | -0.36(-1.76%) |
Apr 14, 2016 | 20.92 | 20.92 | 20.16 | 20.44 | 17,493 | -0.51(-2.43%) |
Apr 13, 2016 | 19.05 | 20.98 | 18.55 | 20.95 | 107,565 | +1.96(+10.32%) |
Apr 12, 2016 | 18.26 | 18.99 | 18.13 | 18.99 | 58,794 | +0.80(+4.40%) |
Apr 11, 2016 | 18.77 | 18.78 | 18.01 | 18.19 | 18,250 | -0.42(-2.26%) |
Apr 08, 2016 | 18.75 | 18.78 | 18.29 | 18.61 | 15,430 | +0.08(+0.43%) |
Apr 07, 2016 | 18.62 | 18.78 | 18.31 | 18.53 | 8,290 | -0.27(-1.44%) |
Apr 06, 2016 | 18.61 | 18.88 | 18.45 | 18.80 | 42,868 | +0.35(+1.90%) |
Apr 05, 2016 | 18.69 | 18.78 | 18.27 | 18.45 | 29,287 | -0.20(-1.07%) |
Apr 04, 2016 | 18.60 | 18.80 | 18.42 | 18.65 | 42,067 | +0.11(+0.59%) |
Apr 01, 2016 | 18.59 | 18.70 | 18.10 | 18.54 | 39,404 | -0.11(-0.59%) |
Mar 31, 2016 | 18.39 | 18.70 | 18.29 | 18.65 | 23,380 | +0.41(+2.25%) |
Mar 30, 2016 | 18.60 | 18.70 | 17.87 | 18.24 | 24,455 | -0.42(-2.25%) |
Mar 29, 2016 | 16.94 | 18.67 | 16.73 | 18.66 | 52,960 | +2.04(+12.27%) |
Mar 28, 2016 | 17.15 | 17.15 | 16.50 | 16.62 | 30,814 | -0.10(-0.60%) |
Mar 24, 2016 | 15.75 | 16.72 | 16.72 | 16.72 | 18,800 | +0.79(+4.96%) |
Mar 23, 2016 | 16.53 | 16.60 | 15.86 | 15.93 | 24,987 | -0.91(-5.40%) |
Mar 22, 2016 | 16.56 | 18.00 | 16.40 | 16.84 | 46,221 | +0.17(+1.02%) |
Mar 21, 2016 | 16.68 | 17.45 | 16.46 | 16.67 | 28,452 | -0.20(-1.19%) |
Mar 18, 2016 | 16.39 | 17.06 | 15.91 | 16.87 | 37,917 | +0.45(+2.74%) |
Mar 17, 2016 | 15.68 | 16.69 | 15.64 | 16.42 | 77,639 | +0.49(+3.08%) |
Mar 16, 2016 | 15.51 | 15.95 | 15.04 | 15.93 | 22,399 | +0.42(+2.71%) |
Mar 15, 2016 | 16.22 | 16.98 | 15.51 | 15.51 | 22,083 | -0.73(-4.50%) |
Mar 14, 2016 | 16.33 | 16.66 | 16.24 | 16.24 | 9,650 | -0.37(-2.23%) |
Mar 11, 2016 | 16.68 | 16.71 | 16.00 | 16.61 | 38,014 | +0.19(+1.16%) |
Mar 10, 2016 | 17.50 | 17.50 | 15.21 | 16.42 | 143,206 | -0.99(-5.69%) |
Mar 09, 2016 | 17.23 | 17.66 | 16.83 | 17.41 | 12,842 | +0.06(+0.35%) |
Mar 08, 2016 | 18.70 | 18.70 | 17.35 | 17.35 | 26,480 | -1.31(-7.02%) |
Mar 07, 2016 | 18.06 | 18.66 | 17.03 | 18.66 | 26,024 | +0.49(+2.70%) |
Mar 04, 2016 | 18.25 | 18.43 | 17.97 | 18.17 | 18,467 | +0.15(+0.83%) |
Mar 03, 2016 | 17.79 | 18.33 | 17.52 | 18.02 | 32,499 | -0.05(-0.28%) |
Mar 02, 2016 | 17.58 | 18.20 | 17.02 | 18.07 | 36,820 | +0.46(+2.61%) |
Mar 01, 2016 | 17.31 | 17.75 | 16.99 | 17.61 | 33,319 | +0.27(+1.56%) |
Feb 29, 2016 | 17.49 | 18.06 | 16.88 | 17.34 | 76,926 | -0.21(-1.20%) |
Feb 26, 2016 | 17.23 | 17.71 | 16.88 | 17.55 | 62,448 | +0.45(+2.63%) |
Feb 25, 2016 | 17.90 | 18.25 | 16.96 | 17.10 | 22,411 | -0.69(-3.88%) |
Feb 24, 2016 | 17.17 | 17.80 | 16.42 | 17.79 | 63,597 | +0.38(+2.18%) |
Feb 23, 2016 | 18.09 | 18.34 | 17.35 | 17.41 | 88,669 | -0.76(-4.18%) |
Feb 22, 2016 | 17.34 | 18.65 | 17.34 | 18.17 | 66,266 | +0.97(+5.64%) |
Feb 19, 2016 | 17.11 | 17.66 | 16.68 | 17.20 | 84,428 | +0.00(+0.00%) |
Feb 18, 2016 | 18.05 | 18.23 | 17.04 | 17.20 | 75,756 | -0.87(-4.81%) |
Feb 17, 2016 | 18.42 | 18.87 | 17.37 | 18.07 | 53,493 | -0.16(-0.88%) |
Feb 16, 2016 | 16.68 | 18.44 | 16.43 | 18.23 | 120,283 | +1.80(+10.96%) |
Feb 12, 2016 | 17.15 | 16.43 | 16.43 | 16.43 | 51,100 | -0.46(-2.72%) |
Feb 11, 2016 | 16.59 | 17.44 | 16.37 | 16.89 | 19,074 | -0.28(-1.63%) |
Feb 10, 2016 | 15.98 | 18.32 | 15.75 | 17.17 | 60,898 | +0.95(+5.86%) |
Feb 09, 2016 | 16.12 | 16.78 | 15.30 | 16.22 | 80,756 | -0.07(-0.43%) |
Feb 08, 2016 | 17.58 | 17.58 | 16.20 | 16.29 | 59,045 | -1.51(-8.48%) |
Feb 05, 2016 | 18.50 | 18.71 | 17.46 | 17.80 | 65,677 | -0.70(-3.78%) |
Feb 04, 2016 | 17.70 | 18.50 | 17.01 | 18.50 | 108,212 | +1.29(+7.50%) |
Feb 03, 2016 | 16.17 | 17.26 | 14.25 | 17.21 | 148,426 | +1.10(+6.83%) |
Feb 02, 2016 | 14.96 | 16.22 | 14.18 | 16.11 | 109,138 | +1.30(+8.78%) |