Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.46 | 24.73 | 24.40 | 24.65 | 289,747 | +0.27(+1.10%) |
Apr 28, 2016 | 24.09 | 24.45 | 24.09 | 24.38 | 332,900 | +0.29(+1.21%) |
Apr 27, 2016 | 23.86 | 24.09 | 23.82 | 24.09 | 295,182 | +0.27(+1.12%) |
Apr 26, 2016 | 23.46 | 23.83 | 23.29 | 23.82 | 184,912 | +0.61(+2.65%) |
Apr 25, 2016 | 23.40 | 23.50 | 23.20 | 23.21 | 209,327 | -0.28(-1.21%) |
Apr 22, 2016 | 23.66 | 23.93 | 23.47 | 23.49 | 239,947 | -0.21(-0.90%) |
Apr 21, 2016 | 23.95 | 23.95 | 23.64 | 23.70 | 160,164 | -0.06(-0.23%) |
Apr 20, 2016 | 24.00 | 24.03 | 23.75 | 23.76 | 101,464 | -0.11(-0.46%) |
Apr 19, 2016 | 23.12 | 23.92 | 22.98 | 23.87 | 374,520 | +0.91(+3.94%) |
Apr 18, 2016 | 22.47 | 22.99 | 22.47 | 22.96 | 282,984 | +0.41(+1.82%) |
Apr 15, 2016 | 22.54 | 22.66 | 22.38 | 22.55 | 226,929 | +0.14(+0.63%) |
Apr 14, 2016 | 22.83 | 22.90 | 22.41 | 22.41 | 617,789 | -0.36(-1.59%) |
Apr 13, 2016 | 22.89 | 23.07 | 22.71 | 22.77 | 705,803 | -0.06(-0.24%) |
Apr 12, 2016 | 21.83 | 23.06 | 21.80 | 22.83 | 799,124 | +1.05(+4.84%) |
Apr 11, 2016 | 20.26 | 22.18 | 20.25 | 21.77 | 964,797 | +2.03(+10.29%) |
Apr 08, 2016 | 19.30 | 19.80 | 19.23 | 19.74 | 457,635 | +0.64(+3.34%) |
Apr 07, 2016 | 19.76 | 19.83 | 19.07 | 19.11 | 350,020 | -0.65(-3.27%) |
Apr 06, 2016 | 20.00 | 20.30 | 19.73 | 19.75 | 389,631 | -0.28(-1.41%) |
Apr 05, 2016 | 20.03 | 20.12 | 19.79 | 20.03 | 433,471 | -0.06(-0.27%) |
Apr 04, 2016 | 20.53 | 20.54 | 20.05 | 20.09 | 142,969 | -0.39(-1.92%) |
Apr 01, 2016 | 20.62 | 20.74 | 20.30 | 20.48 | 829,792 | -0.26(-1.25%) |
Mar 31, 2016 | 20.83 | 20.84 | 20.74 | 20.74 | 111,738 | +0.02(+0.11%) |
Mar 30, 2016 | 20.62 | 20.80 | 20.34 | 20.72 | 353,056 | +0.27(+1.31%) |
Mar 29, 2016 | 20.11 | 20.48 | 20.07 | 20.45 | 146,425 | +0.32(+1.60%) |
Mar 28, 2016 | 20.09 | 20.19 | 20.09 | 20.13 | 9,931 | -0.12(-0.58%) |
Mar 24, 2016 | 19.92 | 20.25 | 20.25 | 20.25 | 56,529 | -0.02(-0.12%) |
Mar 23, 2016 | 20.54 | 20.54 | 20.14 | 20.27 | 319,386 | -0.33(-1.61%) |
Mar 22, 2016 | 20.59 | 20.70 | 20.59 | 20.60 | 67,568 | -0.06(-0.27%) |
Mar 21, 2016 | 20.74 | 20.74 | 20.51 | 20.66 | 282,977 | +0.09(+0.42%) |
Mar 18, 2016 | 20.42 | 20.62 | 20.22 | 20.57 | 625,485 | +0.26(+1.28%) |
Mar 17, 2016 | 19.62 | 20.35 | 19.55 | 20.31 | 609,265 | +0.62(+3.16%) |
Mar 16, 2016 | 18.97 | 19.70 | 18.97 | 19.69 | 281,008 | +0.29(+1.50%) |
Mar 15, 2016 | 19.46 | 19.48 | 19.20 | 19.40 | 295,456 | -0.26(-1.32%) |
Mar 14, 2016 | 19.63 | 19.75 | 19.42 | 19.66 | 145,044 | +0.06(+0.28%) |
Mar 11, 2016 | 19.48 | 19.63 | 19.38 | 19.60 | 104,041 | +0.21(+1.10%) |
Mar 10, 2016 | 19.40 | 19.42 | 19.14 | 19.39 | 104,205 | +0.02(+0.12%) |
Mar 09, 2016 | 18.93 | 19.37 | 18.78 | 19.37 | 108,977 | +0.46(+2.41%) |
Mar 08, 2016 | 19.15 | 19.15 | 18.85 | 18.91 | 95,319 | -0.34(-1.76%) |
Mar 07, 2016 | 18.89 | 19.37 | 18.89 | 19.25 | 465,975 | +0.24(+1.28%) |
Mar 04, 2016 | 18.57 | 19.17 | 18.55 | 19.00 | 627,432 | +0.63(+3.43%) |
Mar 03, 2016 | 18.18 | 18.46 | 18.15 | 18.37 | 83,447 | +0.18(+1.00%) |
Mar 02, 2016 | 17.50 | 18.23 | 17.22 | 18.19 | 127,073 | +0.68(+3.91%) |
Mar 01, 2016 | 17.37 | 17.66 | 17.34 | 17.51 | 164,079 | +0.25(+1.46%) |
Feb 29, 2016 | 17.28 | 17.34 | 17.19 | 17.26 | 205,467 | +0.02(+0.09%) |
Feb 26, 2016 | 17.41 | 17.55 | 17.20 | 17.24 | 35,274 | +0.08(+0.46%) |
Feb 25, 2016 | 17.04 | 17.18 | 17.00 | 17.16 | 17,813 | +0.06(+0.37%) |
Feb 24, 2016 | 16.71 | 17.11 | 16.71 | 17.10 | 54,059 | +0.17(+1.02%) |
Feb 23, 2016 | 17.01 | 17.04 | 16.85 | 16.92 | 13,128 | -0.11(-0.65%) |
Feb 22, 2016 | 16.94 | 17.05 | 16.93 | 17.04 | 102,071 | +0.26(+1.55%) |
Feb 19, 2016 | 16.77 | 16.79 | 16.64 | 16.78 | 51,720 | -0.06(-0.33%) |
Feb 18, 2016 | 16.86 | 16.92 | 16.63 | 16.83 | 24,819 | -0.04(-0.23%) |
Feb 17, 2016 | 16.74 | 17.07 | 16.61 | 16.87 | 39,987 | +0.13(+0.80%) |
Feb 16, 2016 | 16.81 | 17.04 | 16.70 | 16.74 | 179,918 | -0.02(-0.09%) |
Feb 12, 2016 | 16.35 | 16.75 | 16.75 | 16.75 | 113,058 | +0.73(+4.57%) |
Feb 11, 2016 | 15.82 | 16.17 | 15.82 | 16.02 | 374,438 | +0.12(+0.74%) |
Feb 10, 2016 | 15.74 | 16.04 | 15.71 | 15.90 | 36,594 | +0.31(+1.97%) |
Feb 09, 2016 | 15.78 | 15.78 | 15.59 | 15.59 | 22,897 | -0.31(-1.98%) |
Feb 08, 2016 | 16.00 | 16.07 | 15.88 | 15.91 | 127,381 | -0.13(-0.79%) |
Feb 05, 2016 | 15.81 | 16.12 | 15.81 | 16.04 | 84,909 | +0.29(+1.85%) |
Feb 04, 2016 | 15.51 | 15.81 | 15.51 | 15.74 | 122,843 | +0.34(+2.20%) |
Feb 03, 2016 | 15.06 | 15.44 | 14.93 | 15.41 | 86,751 | +0.47(+3.16%) |
Feb 02, 2016 | 15.30 | 15.35 | 14.93 | 14.93 | 157,487 | -0.49(-3.16%) |