Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.87 | 19.87 | 19.32 | 19.35 | 383,280 | -0.26(-1.33%) |
Apr 28, 2016 | 19.60 | 19.98 | 19.03 | 19.62 | 464,721 | +0.10(+0.51%) |
Apr 27, 2016 | 19.01 | 20.24 | 18.90 | 19.51 | 766,875 | +0.48(+2.53%) |
Apr 26, 2016 | 18.95 | 19.09 | 18.84 | 19.03 | 177,387 | +0.20(+1.07%) |
Apr 25, 2016 | 18.71 | 18.91 | 18.64 | 18.83 | 313,253 | +0.00(+0.00%) |
Apr 22, 2016 | 18.52 | 19.16 | 18.26 | 18.83 | 472,227 | +0.44(+2.37%) |
Apr 21, 2016 | 17.62 | 18.56 | 17.46 | 18.40 | 706,077 | +0.77(+4.37%) |
Apr 20, 2016 | 17.95 | 18.15 | 17.59 | 17.63 | 529,604 | -0.29(-1.65%) |
Apr 19, 2016 | 18.15 | 18.29 | 17.89 | 17.92 | 221,064 | -0.09(-0.48%) |
Apr 18, 2016 | 17.99 | 18.12 | 17.65 | 18.01 | 268,785 | +0.03(+0.19%) |
Apr 15, 2016 | 17.81 | 18.08 | 17.65 | 17.97 | 179,001 | +0.13(+0.71%) |
Apr 14, 2016 | 17.94 | 17.98 | 17.75 | 17.85 | 153,978 | +0.03(+0.19%) |
Apr 13, 2016 | 17.69 | 18.15 | 17.52 | 17.81 | 459,874 | +0.23(+1.33%) |
Apr 12, 2016 | 17.81 | 17.91 | 17.50 | 17.58 | 738,375 | -0.09(-0.53%) |
Apr 11, 2016 | 17.95 | 18.03 | 17.57 | 17.67 | 348,995 | -0.15(-0.86%) |
Apr 08, 2016 | 17.79 | 17.93 | 17.58 | 17.83 | 381,574 | +0.23(+1.33%) |
Apr 07, 2016 | 17.45 | 17.68 | 17.45 | 17.59 | 291,816 | +0.17(+0.96%) |
Apr 06, 2016 | 17.56 | 17.74 | 17.32 | 17.42 | 348,101 | -0.07(-0.42%) |
Apr 05, 2016 | 17.34 | 17.58 | 17.34 | 17.50 | 193,949 | -0.18(-1.02%) |
Apr 04, 2016 | 18.12 | 18.12 | 17.38 | 17.68 | 253,619 | -0.40(-2.19%) |
Apr 01, 2016 | 18.09 | 18.13 | 17.62 | 18.07 | 273,899 | -0.14(-0.77%) |
Mar 31, 2016 | 18.09 | 18.34 | 18.09 | 18.21 | 526,401 | +0.06(+0.33%) |
Mar 30, 2016 | 18.19 | 18.33 | 17.95 | 18.15 | 319,742 | +0.07(+0.37%) |
Mar 29, 2016 | 17.81 | 18.42 | 17.56 | 18.09 | 549,078 | +0.15(+0.86%) |
Mar 28, 2016 | 18.02 | 18.07 | 17.42 | 17.93 | 220,506 | +0.02(+0.11%) |
Mar 24, 2016 | 17.31 | 17.91 | 17.91 | 17.91 | 482,149 | +0.48(+2.73%) |
Mar 23, 2016 | 17.54 | 17.67 | 17.18 | 17.44 | 394,075 | -0.11(-0.61%) |
Mar 22, 2016 | 17.28 | 17.55 | 17.11 | 17.55 | 383,865 | +0.11(+0.65%) |
Mar 21, 2016 | 17.30 | 17.51 | 16.99 | 17.43 | 946,926 | -0.02(-0.12%) |
Mar 18, 2016 | 17.51 | 17.71 | 17.28 | 17.45 | 729,293 | +0.11(+0.62%) |
Mar 17, 2016 | 17.73 | 17.73 | 17.29 | 17.34 | 848,952 | -0.33(-1.86%) |
Mar 16, 2016 | 17.42 | 17.75 | 17.17 | 17.67 | 738,824 | +0.19(+1.07%) |
Mar 15, 2016 | 17.22 | 17.59 | 17.09 | 17.48 | 538,518 | +0.13(+0.77%) |
Mar 14, 2016 | 17.37 | 17.52 | 16.81 | 17.35 | 464,518 | +0.00(+0.00%) |
Mar 11, 2016 | 17.55 | 17.61 | 17.28 | 17.35 | 800,478 | -0.20(-1.15%) |
Mar 10, 2016 | 17.60 | 17.63 | 17.18 | 17.55 | 483,188 | -0.01(-0.04%) |
Mar 09, 2016 | 17.41 | 17.64 | 17.00 | 17.56 | 552,904 | +0.40(+2.30%) |
Mar 08, 2016 | 17.40 | 17.84 | 17.11 | 17.16 | 1,627,640 | -0.09(-0.54%) |
Mar 07, 2016 | 16.88 | 17.35 | 16.61 | 17.26 | 681,114 | +0.48(+2.83%) |
Mar 04, 2016 | 17.18 | 17.18 | 16.43 | 16.78 | 660,201 | -0.38(-2.19%) |
Mar 03, 2016 | 17.28 | 17.33 | 16.82 | 17.16 | 460,989 | -0.19(-1.12%) |
Mar 02, 2016 | 17.52 | 17.54 | 17.25 | 17.35 | 1,037,055 | -0.12(-0.69%) |
Mar 01, 2016 | 17.42 | 17.50 | 17.12 | 17.47 | 567,761 | +0.09(+0.54%) |
Feb 29, 2016 | 17.33 | 17.52 | 17.08 | 17.38 | 865,637 | +0.00(+0.00%) |
Feb 26, 2016 | 17.42 | 17.55 | 17.12 | 17.38 | 620,903 | -0.01(-0.08%) |
Feb 25, 2016 | 17.48 | 17.59 | 17.22 | 17.39 | 888,268 | +0.06(+0.35%) |
Feb 24, 2016 | 17.15 | 17.48 | 16.78 | 17.33 | 1,637,758 | +0.03(+0.15%) |
Feb 23, 2016 | 17.32 | 17.42 | 17.06 | 17.30 | 5,366,598 | -1.54(-8.18%) |
Feb 22, 2016 | 18.50 | 19.37 | 18.50 | 18.84 | 76,198 | +0.50(+2.70%) |
Feb 19, 2016 | 18.23 | 18.50 | 17.99 | 18.35 | 81,104 | -0.21(-1.12%) |
Feb 18, 2016 | 18.40 | 18.69 | 17.47 | 18.56 | 112,496 | +0.46(+2.55%) |
Feb 17, 2016 | 18.34 | 18.97 | 17.99 | 18.09 | 192,379 | -0.13(-0.70%) |
Feb 16, 2016 | 18.09 | 18.58 | 17.69 | 18.22 | 115,585 | +0.60(+3.38%) |
Feb 12, 2016 | 17.16 | 17.63 | 17.63 | 17.63 | 243,463 | +0.95(+5.71%) |
Feb 11, 2016 | 17.24 | 17.24 | 16.25 | 16.67 | 284,914 | -0.74(-4.27%) |
Feb 10, 2016 | 18.05 | 18.09 | 17.19 | 17.42 | 867,768 | -0.78(-4.31%) |
Feb 09, 2016 | 19.04 | 19.65 | 17.91 | 18.20 | 458,161 | -1.25(-6.41%) |
Feb 08, 2016 | 19.09 | 19.45 | 18.79 | 19.45 | 109,150 | -0.09(-0.45%) |
Feb 05, 2016 | 19.45 | 19.74 | 18.51 | 19.53 | 169,170 | -0.03(-0.14%) |
Feb 04, 2016 | 19.34 | 19.73 | 18.24 | 19.56 | 528,299 | +0.23(+1.21%) |
Feb 03, 2016 | 18.05 | 19.41 | 17.82 | 19.33 | 533,236 | +1.67(+9.48%) |
Feb 02, 2016 | 17.83 | 18.02 | 17.47 | 17.65 | 340,894 | -0.38(-2.13%) |