Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.50 | 22.50 | 21.93 | 21.97 | 2,284 | -0.95(-4.14%) |
Apr 28, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 216 | -0.09(-0.41%) |
Apr 27, 2016 | 23.01 | 23.02 | 23.01 | 23.02 | 498 | -0.11(-0.46%) |
Apr 26, 2016 | 23.27 | 23.54 | 23.12 | 23.12 | 1,261 | +0.31(+1.34%) |
Apr 25, 2016 | 22.74 | 22.82 | 22.74 | 22.82 | 1,683 | -0.23(-1.01%) |
Apr 22, 2016 | 23.34 | 23.34 | 22.97 | 23.05 | 5,831 | -1.14(-4.73%) |
Apr 20, 2016 | 24.20 | 24.20 | 24.20 | 24.19 | 109 | -0.35(-1.44%) |
Apr 19, 2016 | 24.58 | 24.80 | 24.48 | 24.55 | 7,343 | +1.61(+7.01%) |
Apr 15, 2016 | 23.26 | 23.26 | 22.94 | 22.94 | 99 | -0.32(-1.36%) |
Apr 13, 2016 | 23.14 | 23.26 | 23.14 | 23.26 | 23 | +0.71(+3.13%) |
Apr 12, 2016 | 22.35 | 22.55 | 22.35 | 22.55 | 443 | +0.48(+2.17%) |
Apr 11, 2016 | 21.72 | 22.07 | 21.72 | 22.07 | 1,284 | +0.84(+3.96%) |
Apr 08, 2016 | 21.21 | 21.23 | 21.21 | 21.23 | 2,882 | +0.51(+2.44%) |
Apr 07, 2016 | 20.93 | 20.93 | 20.72 | 20.72 | 720 | -0.56(-2.63%) |
Apr 06, 2016 | 21.36 | 21.36 | 21.21 | 21.29 | 958 | +0.63(+3.06%) |
Apr 05, 2016 | 20.76 | 20.76 | 20.50 | 20.65 | 4,300 | -1.04(-4.79%) |
Apr 04, 2016 | 21.87 | 22.07 | 21.69 | 21.69 | 8,420 | -0.44(-2.00%) |
Apr 01, 2016 | 21.39 | 22.13 | 21.39 | 22.13 | 4,180 | -0.99(-4.26%) |
Mar 31, 2016 | 23.64 | 23.64 | 23.08 | 23.12 | 1,770 | -0.65(-2.73%) |
Mar 30, 2016 | 23.94 | 24.04 | 23.68 | 23.77 | 10,961 | +1.18(+5.24%) |
Mar 29, 2016 | 21.83 | 22.60 | 21.83 | 22.59 | 3,985 | +0.99(+4.60%) |
Mar 28, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 253 | +0.20(+0.93%) |
Mar 24, 2016 | 21.23 | 21.39 | 21.39 | 21.39 | 5,642 | -0.18(-0.85%) |
Mar 23, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 1,558 | -1.13(-4.97%) |
Mar 22, 2016 | 22.43 | 22.74 | 22.43 | 22.70 | 1,895 | +0.43(+1.95%) |
Mar 21, 2016 | 22.14 | 22.29 | 21.66 | 22.27 | 10,304 | -0.01(-0.06%) |
Mar 18, 2016 | 22.24 | 22.41 | 22.24 | 22.28 | 6,725 | -0.08(-0.34%) |
Mar 17, 2016 | 21.67 | 22.36 | 21.67 | 22.36 | 6,553 | +2.66(+13.49%) |
Mar 15, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 158 | -0.42(-2.11%) |
Mar 14, 2016 | 19.98 | 20.13 | 19.98 | 20.13 | 2,743 | -0.45(-2.20%) |
Mar 11, 2016 | 20.04 | 20.58 | 20.04 | 20.58 | 12,523 | +1.67(+8.84%) |
Mar 10, 2016 | 19.32 | 19.32 | 18.84 | 18.91 | 1,856 | +0.61(+3.31%) |
Mar 09, 2016 | 18.50 | 18.52 | 18.30 | 18.30 | 1,950 | +0.08(+0.45%) |
Mar 08, 2016 | 18.11 | 18.28 | 18.11 | 18.22 | 2,999 | -1.12(-5.81%) |
Mar 07, 2016 | 18.99 | 19.35 | 18.94 | 19.35 | 1,884 | -0.19(-0.99%) |
Mar 04, 2016 | 18.92 | 19.54 | 18.92 | 19.54 | 9,965 | +0.93(+4.98%) |
Mar 03, 2016 | 18.51 | 18.61 | 18.46 | 18.61 | 3,901 | +0.86(+4.85%) |
Mar 02, 2016 | 17.59 | 17.75 | 17.59 | 17.75 | 733 | +0.31(+1.76%) |
Mar 01, 2016 | 17.19 | 17.55 | 17.19 | 17.44 | 4,194 | +1.16(+7.10%) |
Feb 29, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 178 | -0.09(-0.58%) |
Feb 26, 2016 | 16.52 | 16.52 | 16.38 | 16.38 | 1,199 | -0.13(-0.79%) |
Feb 25, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 567 | -0.09(-0.55%) |
Feb 23, 2016 | 16.88 | 16.88 | 16.60 | 16.60 | 71 | -0.57(-3.30%) |
Feb 22, 2016 | 17.06 | 17.17 | 17.06 | 17.17 | 506 | +0.83(+5.05%) |
Feb 19, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 2,264 | -0.10(-0.64%) |
Feb 18, 2016 | 16.61 | 16.61 | 16.45 | 16.45 | 724 | -0.61(-3.58%) |
Feb 17, 2016 | 17.12 | 17.12 | 17.06 | 17.06 | 3,227 | +0.64(+3.89%) |
Feb 16, 2016 | 16.09 | 16.42 | 16.09 | 16.42 | 2,674 | +0.79(+5.03%) |
Feb 12, 2016 | 15.53 | 15.64 | 15.64 | 15.64 | 885 | +0.08(+0.52%) |
Feb 11, 2016 | 15.56 | 15.63 | 15.52 | 15.55 | 5,899 | -1.53(-8.94%) |
Feb 10, 2016 | 16.86 | 17.08 | 16.86 | 17.08 | 719 | +0.62(+3.79%) |
Feb 09, 2016 | 16.06 | 16.46 | 16.04 | 16.46 | 807 | -0.02(-0.11%) |
Feb 08, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 220 | -0.73(-4.22%) |
Feb 05, 2016 | 17.85 | 17.85 | 17.20 | 17.20 | 2,348 | -0.76(-4.21%) |
Feb 04, 2016 | 17.81 | 18.47 | 17.81 | 17.96 | 7,603 | +2.40(+15.46%) |
Feb 03, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 2,384 | -0.43(-2.72%) |
Feb 02, 2016 | 16.74 | 16.74 | 15.96 | 15.99 | 2,029 | -1.30(-7.54%) |