Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.35 | 20.64 | 19.63 | 20.06 | 105,723 | -0.31(-1.52%) |
Apr 28, 2016 | 20.21 | 20.85 | 20.21 | 20.37 | 97,060 | +0.12(+0.59%) |
Apr 27, 2016 | 20.31 | 20.62 | 20.08 | 20.25 | 97,489 | -0.12(-0.59%) |
Apr 26, 2016 | 20.63 | 20.66 | 20.09 | 20.37 | 209,694 | -0.20(-0.97%) |
Apr 25, 2016 | 20.69 | 20.69 | 20.18 | 20.57 | 166,145 | -0.11(-0.53%) |
Apr 22, 2016 | 20.33 | 20.77 | 20.33 | 20.68 | 103,191 | +0.38(+1.87%) |
Apr 21, 2016 | 20.29 | 20.68 | 20.07 | 20.30 | 87,410 | +0.09(+0.45%) |
Apr 20, 2016 | 19.84 | 20.40 | 19.77 | 20.21 | 82,522 | +0.38(+1.92%) |
Apr 19, 2016 | 20.03 | 20.13 | 19.60 | 19.83 | 70,246 | -0.09(-0.45%) |
Apr 18, 2016 | 19.82 | 19.93 | 19.71 | 19.92 | 59,647 | -0.07(-0.35%) |
Apr 15, 2016 | 19.70 | 20.13 | 19.60 | 19.99 | 175,497 | +0.24(+1.22%) |
Apr 14, 2016 | 19.85 | 19.95 | 19.64 | 19.75 | 116,283 | -0.07(-0.35%) |
Apr 13, 2016 | 19.32 | 19.83 | 19.16 | 19.82 | 159,191 | +0.56(+2.91%) |
Apr 12, 2016 | 18.20 | 19.40 | 18.08 | 19.26 | 261,441 | +1.04(+5.71%) |
Apr 11, 2016 | 18.23 | 18.41 | 17.91 | 18.22 | 115,257 | +0.08(+0.44%) |
Apr 08, 2016 | 18.25 | 18.76 | 17.92 | 18.14 | 211,803 | +0.08(+0.44%) |
Apr 07, 2016 | 18.11 | 18.37 | 17.95 | 18.06 | 123,670 | -0.18(-0.99%) |
Apr 06, 2016 | 17.96 | 18.29 | 17.68 | 18.24 | 71,403 | +0.30(+1.67%) |
Apr 05, 2016 | 18.15 | 18.30 | 17.89 | 17.94 | 153,317 | -0.40(-2.18%) |
Apr 04, 2016 | 18.47 | 18.64 | 18.28 | 18.34 | 118,497 | -0.08(-0.43%) |
Apr 01, 2016 | 18.32 | 18.47 | 17.98 | 18.42 | 186,459 | -0.10(-0.54%) |
Mar 31, 2016 | 18.33 | 18.62 | 18.20 | 18.52 | 139,778 | +0.15(+0.82%) |
Mar 30, 2016 | 18.67 | 18.75 | 18.27 | 18.37 | 205,777 | -0.20(-1.08%) |
Mar 29, 2016 | 17.88 | 18.61 | 17.52 | 18.57 | 242,302 | +0.59(+3.28%) |
Mar 28, 2016 | 17.63 | 18.17 | 17.30 | 17.98 | 251,028 | +0.51(+2.92%) |
Mar 24, 2016 | 17.45 | 17.47 | 17.47 | 17.47 | 205,100 | -0.04(-0.23%) |
Mar 23, 2016 | 17.48 | 18.05 | 17.31 | 17.51 | 207,915 | +0.03(+0.17%) |
Mar 22, 2016 | 17.37 | 17.52 | 17.20 | 17.48 | 191,308 | -0.05(-0.29%) |
Mar 21, 2016 | 18.29 | 18.42 | 17.05 | 17.53 | 324,078 | -0.80(-4.36%) |
Mar 18, 2016 | 18.33 | 18.66 | 18.11 | 18.33 | 336,002 | +0.12(+0.66%) |
Mar 17, 2016 | 17.91 | 18.31 | 17.61 | 18.21 | 218,623 | +0.31(+1.73%) |
Mar 16, 2016 | 17.25 | 18.01 | 17.15 | 17.90 | 196,368 | +0.55(+3.17%) |
Mar 15, 2016 | 18.02 | 18.19 | 17.21 | 17.35 | 155,258 | -0.85(-4.67%) |
Mar 14, 2016 | 18.12 | 18.39 | 17.92 | 18.20 | 139,290 | +0.08(+0.44%) |
Mar 11, 2016 | 17.25 | 18.18 | 17.11 | 18.12 | 154,110 | +1.09(+6.40%) |
Mar 10, 2016 | 17.81 | 17.93 | 16.85 | 17.03 | 148,764 | -0.67(-3.79%) |
Mar 09, 2016 | 17.42 | 17.76 | 17.18 | 17.70 | 132,928 | +0.32(+1.84%) |
Mar 08, 2016 | 18.41 | 18.56 | 17.34 | 17.38 | 227,415 | -1.11(-6.00%) |
Mar 07, 2016 | 17.88 | 18.55 | 17.80 | 18.49 | 186,238 | +0.70(+3.93%) |
Mar 04, 2016 | 17.68 | 17.89 | 17.55 | 17.79 | 243,378 | +0.04(+0.23%) |
Mar 03, 2016 | 16.96 | 17.89 | 16.89 | 17.75 | 229,958 | +0.78(+4.60%) |
Mar 02, 2016 | 17.23 | 17.43 | 16.86 | 16.97 | 300,203 | -0.35(-2.02%) |
Mar 01, 2016 | 16.99 | 17.35 | 16.78 | 17.32 | 359,077 | +0.24(+1.41%) |
Feb 29, 2016 | 16.48 | 17.10 | 16.31 | 17.08 | 424,556 | +0.50(+3.02%) |
Feb 26, 2016 | 16.26 | 17.10 | 15.88 | 16.58 | 660,915 | +0.73(+4.61%) |
Feb 25, 2016 | 15.98 | 16.10 | 15.50 | 15.85 | 375,658 | -0.07(-0.44%) |
Feb 24, 2016 | 15.81 | 15.99 | 15.64 | 15.92 | 247,427 | -0.01(-0.06%) |
Feb 23, 2016 | 16.17 | 16.17 | 15.74 | 15.93 | 193,234 | -0.27(-1.67%) |
Feb 22, 2016 | 15.53 | 16.50 | 15.53 | 16.20 | 231,274 | +0.79(+5.13%) |
Feb 19, 2016 | 15.39 | 15.56 | 15.12 | 15.41 | 245,250 | +0.01(+0.06%) |
Feb 18, 2016 | 15.50 | 15.63 | 15.16 | 15.40 | 226,119 | -0.04(-0.26%) |
Feb 17, 2016 | 15.02 | 15.56 | 15.02 | 15.44 | 390,569 | +0.45(+3.00%) |
Feb 16, 2016 | 14.81 | 15.03 | 14.62 | 14.99 | 278,914 | +0.31(+2.11%) |
Feb 12, 2016 | 15.05 | 14.68 | 14.68 | 14.68 | 264,500 | -0.20(-1.34%) |
Feb 11, 2016 | 15.29 | 15.36 | 14.85 | 14.88 | 309,754 | -0.76(-4.86%) |
Feb 10, 2016 | 15.66 | 15.97 | 15.50 | 15.64 | 449,562 | +0.12(+0.77%) |
Feb 09, 2016 | 16.55 | 16.55 | 15.17 | 15.52 | 664,869 | -1.18(-7.07%) |
Feb 08, 2016 | 17.27 | 17.38 | 16.34 | 16.70 | 352,923 | -0.81(-4.63%) |
Feb 05, 2016 | 18.35 | 18.35 | 17.50 | 17.51 | 241,987 | -0.95(-5.15%) |
Feb 04, 2016 | 18.21 | 18.52 | 17.94 | 18.46 | 390,262 | +0.20(+1.10%) |
Feb 03, 2016 | 18.49 | 18.66 | 17.83 | 18.26 | 359,075 | +0.03(+0.16%) |
Feb 02, 2016 | 18.03 | 18.30 | 17.77 | 18.23 | 331,319 | -0.02(-0.11%) |