Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.03 | 17.23 | 16.53 | 16.66 | 217,156 | -0.52(-3.05%) |
Apr 28, 2016 | 16.84 | 17.24 | 16.73 | 17.18 | 206,487 | +0.33(+1.95%) |
Apr 27, 2016 | 17.63 | 17.63 | 16.78 | 16.85 | 301,678 | -0.52(-2.97%) |
Apr 26, 2016 | 18.88 | 18.99 | 17.36 | 17.37 | 560,630 | -2.83(-14.00%) |
Apr 25, 2016 | 20.36 | 20.96 | 19.78 | 20.20 | 85,415 | -0.28(-1.36%) |
Apr 22, 2016 | 20.45 | 20.70 | 20.37 | 20.48 | 84,601 | -0.04(-0.21%) |
Apr 21, 2016 | 20.68 | 20.71 | 20.36 | 20.52 | 61,312 | -0.25(-1.22%) |
Apr 20, 2016 | 20.31 | 20.95 | 20.31 | 20.77 | 64,552 | +0.42(+2.07%) |
Apr 19, 2016 | 20.59 | 20.59 | 20.11 | 20.35 | 46,768 | -0.17(-0.82%) |
Apr 18, 2016 | 20.68 | 20.87 | 20.38 | 20.52 | 42,158 | -0.33(-1.58%) |
Apr 15, 2016 | 20.46 | 20.91 | 20.38 | 20.85 | 31,679 | +0.29(+1.40%) |
Apr 14, 2016 | 20.25 | 20.72 | 20.25 | 20.56 | 46,346 | +0.34(+1.67%) |
Apr 13, 2016 | 20.06 | 20.38 | 20.06 | 20.22 | 87,279 | +0.24(+1.18%) |
Apr 12, 2016 | 20.16 | 20.27 | 19.95 | 19.99 | 54,074 | -0.17(-0.84%) |
Apr 11, 2016 | 20.44 | 20.78 | 20.14 | 20.16 | 79,128 | -0.27(-1.32%) |
Apr 08, 2016 | 20.09 | 20.68 | 19.89 | 20.43 | 76,622 | +0.41(+2.07%) |
Apr 07, 2016 | 19.84 | 20.44 | 19.84 | 20.01 | 338,681 | +0.01(+0.04%) |
Apr 06, 2016 | 19.44 | 20.07 | 19.06 | 20.00 | 131,407 | +0.49(+2.51%) |
Apr 05, 2016 | 19.63 | 21.17 | 19.47 | 19.51 | 87,437 | -0.28(-1.41%) |
Apr 04, 2016 | 20.45 | 20.74 | 19.71 | 19.79 | 90,365 | -0.56(-2.74%) |
Apr 01, 2016 | 19.95 | 20.44 | 19.74 | 20.35 | 109,392 | +0.34(+1.69%) |
Mar 31, 2016 | 19.51 | 20.19 | 19.40 | 20.01 | 140,470 | +0.46(+2.33%) |
Mar 30, 2016 | 19.52 | 19.71 | 19.26 | 19.56 | 284,180 | +0.19(+0.96%) |
Mar 29, 2016 | 19.46 | 19.60 | 19.28 | 19.37 | 230,914 | -0.18(-0.91%) |
Mar 28, 2016 | 19.89 | 20.02 | 19.34 | 19.55 | 107,365 | -0.21(-1.07%) |
Mar 24, 2016 | 19.52 | 19.76 | 19.76 | 19.76 | 130,976 | +0.25(+1.30%) |
Mar 23, 2016 | 19.73 | 20.00 | 19.30 | 19.51 | 113,132 | -0.21(-1.07%) |
Mar 22, 2016 | 19.79 | 20.16 | 19.41 | 19.72 | 87,516 | -0.23(-1.14%) |
Mar 21, 2016 | 19.87 | 20.19 | 19.60 | 19.95 | 63,575 | -0.01(-0.04%) |
Mar 18, 2016 | 19.97 | 20.07 | 19.67 | 19.95 | 163,590 | +0.09(+0.47%) |
Mar 17, 2016 | 19.14 | 19.95 | 18.90 | 19.86 | 95,870 | +0.65(+3.38%) |
Mar 16, 2016 | 18.75 | 19.25 | 18.75 | 19.21 | 73,246 | +0.36(+1.93%) |
Mar 15, 2016 | 18.82 | 19.08 | 18.41 | 18.85 | 91,013 | -0.04(-0.22%) |
Mar 14, 2016 | 19.05 | 19.23 | 18.71 | 18.89 | 89,547 | -0.27(-1.41%) |
Mar 11, 2016 | 19.23 | 19.44 | 18.86 | 19.16 | 119,868 | +0.20(+1.07%) |
Mar 10, 2016 | 20.04 | 20.15 | 18.85 | 18.96 | 116,430 | -1.08(-5.39%) |
Mar 09, 2016 | 20.11 | 20.41 | 18.46 | 20.04 | 152,710 | +0.03(+0.17%) |
Mar 08, 2016 | 20.33 | 20.43 | 19.99 | 20.00 | 92,759 | -0.49(-2.39%) |
Mar 07, 2016 | 20.62 | 21.05 | 20.36 | 20.49 | 88,707 | -0.15(-0.74%) |
Mar 04, 2016 | 20.36 | 20.91 | 20.15 | 20.65 | 110,584 | +0.36(+1.79%) |
Mar 03, 2016 | 20.98 | 21.27 | 20.00 | 20.28 | 111,764 | -0.69(-3.30%) |
Mar 02, 2016 | 20.73 | 20.73 | 20.52 | 20.98 | 190,433 | +0.35(+1.72%) |
Mar 01, 2016 | 19.92 | 20.68 | 19.37 | 20.62 | 126,728 | +0.79(+3.96%) |
Feb 29, 2016 | 19.34 | 19.98 | 19.34 | 19.84 | 142,682 | +0.30(+1.56%) |
Feb 26, 2016 | 19.51 | 19.57 | 19.13 | 19.53 | 79,143 | -0.06(-0.30%) |
Feb 25, 2016 | 19.18 | 19.68 | 18.59 | 19.59 | 148,024 | +0.39(+2.02%) |
Feb 24, 2016 | 18.83 | 19.73 | 18.15 | 19.20 | 127,942 | +0.14(+0.75%) |
Feb 23, 2016 | 18.10 | 20.04 | 18.10 | 19.06 | 201,518 | -0.22(-1.14%) |
Feb 22, 2016 | 19.49 | 19.80 | 19.14 | 19.28 | 186,007 | -0.19(-1.00%) |
Feb 19, 2016 | 18.96 | 19.96 | 18.96 | 19.47 | 113,929 | +0.52(+2.76%) |
Feb 18, 2016 | 18.93 | 19.31 | 18.85 | 18.95 | 74,114 | +0.14(+0.72%) |
Feb 17, 2016 | 19.04 | 19.21 | 18.68 | 18.81 | 108,062 | -0.15(-0.80%) |
Feb 16, 2016 | 18.96 | 19.24 | 18.75 | 18.97 | 107,291 | +0.08(+0.45%) |
Feb 12, 2016 | 19.02 | 18.88 | 18.88 | 18.88 | 94,028 | -0.08(-0.45%) |
Feb 11, 2016 | 18.84 | 19.21 | 18.81 | 18.97 | 72,171 | -0.24(-1.27%) |
Feb 10, 2016 | 19.47 | 19.99 | 19.19 | 19.21 | 88,270 | -0.38(-1.94%) |
Feb 09, 2016 | 19.10 | 19.99 | 18.94 | 19.59 | 63,543 | +0.23(+1.18%) |
Feb 08, 2016 | 18.62 | 19.53 | 18.32 | 19.36 | 131,512 | +0.60(+3.20%) |
Feb 05, 2016 | 20.19 | 20.70 | 18.72 | 18.76 | 106,526 | -1.42(-7.03%) |
Feb 04, 2016 | 20.33 | 20.73 | 20.10 | 20.18 | 43,275 | -0.30(-1.44%) |
Feb 03, 2016 | 21.47 | 21.47 | 20.43 | 20.48 | 60,495 | -0.75(-3.54%) |
Feb 02, 2016 | 21.78 | 22.09 | 21.18 | 21.23 | 54,300 | -0.70(-3.18%) |