Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.57 | 17.65 | 17.09 | 17.64 | 283,917 | +0.01(+0.06%) |
Apr 28, 2016 | 18.50 | 18.52 | 17.57 | 17.63 | 224,681 | -0.88(-4.75%) |
Apr 27, 2016 | 18.19 | 18.63 | 18.16 | 18.51 | 239,643 | +0.28(+1.54%) |
Apr 26, 2016 | 18.18 | 18.34 | 18.01 | 18.23 | 177,479 | +0.10(+0.55%) |
Apr 25, 2016 | 18.49 | 18.55 | 18.07 | 18.13 | 194,087 | -0.42(-2.26%) |
Apr 22, 2016 | 18.20 | 18.57 | 18.01 | 18.55 | 253,823 | +0.25(+1.37%) |
Apr 21, 2016 | 18.17 | 18.51 | 18.09 | 18.30 | 197,690 | +0.08(+0.44%) |
Apr 20, 2016 | 19.09 | 19.18 | 18.19 | 18.22 | 245,181 | -0.92(-4.81%) |
Apr 19, 2016 | 18.74 | 19.19 | 18.61 | 19.14 | 306,721 | +0.39(+2.08%) |
Apr 18, 2016 | 18.02 | 18.88 | 17.96 | 18.75 | 208,686 | +0.61(+3.36%) |
Apr 15, 2016 | 17.85 | 18.25 | 17.70 | 18.14 | 296,656 | +0.32(+1.80%) |
Apr 14, 2016 | 18.56 | 18.62 | 17.80 | 17.82 | 436,485 | -0.68(-3.68%) |
Apr 13, 2016 | 18.34 | 18.64 | 18.07 | 18.50 | 287,870 | +0.12(+0.65%) |
Apr 12, 2016 | 17.57 | 18.41 | 17.55 | 18.38 | 344,185 | +0.84(+4.79%) |
Apr 11, 2016 | 17.28 | 17.86 | 17.10 | 17.54 | 291,681 | +0.23(+1.33%) |
Apr 08, 2016 | 18.23 | 18.23 | 17.21 | 17.31 | 436,985 | -0.70(-3.89%) |
Apr 07, 2016 | 18.26 | 18.31 | 17.80 | 18.01 | 258,174 | -0.42(-2.28%) |
Apr 06, 2016 | 18.12 | 18.64 | 17.68 | 18.43 | 427,078 | +0.36(+1.99%) |
Apr 05, 2016 | 18.01 | 18.27 | 17.90 | 18.07 | 335,802 | -0.08(-0.44%) |
Apr 04, 2016 | 18.92 | 19.09 | 17.98 | 18.15 | 414,074 | -0.70(-3.71%) |
Apr 01, 2016 | 19.15 | 19.26 | 18.79 | 18.85 | 227,077 | -0.47(-2.43%) |
Mar 31, 2016 | 19.04 | 19.42 | 19.01 | 19.32 | 359,842 | +0.32(+1.68%) |
Mar 30, 2016 | 19.39 | 19.49 | 18.86 | 19.00 | 269,244 | -0.25(-1.30%) |
Mar 29, 2016 | 18.61 | 19.31 | 18.46 | 19.25 | 334,487 | +0.52(+2.78%) |
Mar 28, 2016 | 18.35 | 18.80 | 18.32 | 18.73 | 274,443 | +0.41(+2.24%) |
Mar 24, 2016 | 18.16 | 18.32 | 18.32 | 18.32 | 226,600 | +0.02(+0.11%) |
Mar 23, 2016 | 18.65 | 18.72 | 18.23 | 18.30 | 305,544 | -0.45(-2.40%) |
Mar 22, 2016 | 18.33 | 18.89 | 18.15 | 18.75 | 215,014 | +0.23(+1.24%) |
Mar 21, 2016 | 19.05 | 19.19 | 18.28 | 18.52 | 345,762 | -0.60(-3.14%) |
Mar 18, 2016 | 18.72 | 19.29 | 18.47 | 19.12 | 439,423 | +0.51(+2.74%) |
Mar 17, 2016 | 18.18 | 18.88 | 17.87 | 18.61 | 309,689 | +0.36(+1.97%) |
Mar 16, 2016 | 17.97 | 18.58 | 17.86 | 18.25 | 300,908 | +0.18(+1.00%) |
Mar 15, 2016 | 18.28 | 18.31 | 17.74 | 18.07 | 265,312 | -0.34(-1.85%) |
Mar 14, 2016 | 18.50 | 18.63 | 18.23 | 18.41 | 305,508 | -0.17(-0.91%) |
Mar 11, 2016 | 18.28 | 18.68 | 17.99 | 18.58 | 323,230 | +0.56(+3.11%) |
Mar 10, 2016 | 18.26 | 18.38 | 17.50 | 18.02 | 319,251 | -0.12(-0.66%) |
Mar 09, 2016 | 17.59 | 18.17 | 17.32 | 18.14 | 279,676 | +0.69(+3.95%) |
Mar 08, 2016 | 17.95 | 18.20 | 17.40 | 17.45 | 282,403 | -0.82(-4.49%) |
Mar 07, 2016 | 18.06 | 18.30 | 17.41 | 18.27 | 410,278 | +0.02(+0.11%) |
Mar 04, 2016 | 17.02 | 18.90 | 16.87 | 18.25 | 492,371 | +1.36(+8.05%) |
Mar 03, 2016 | 16.74 | 17.02 | 16.50 | 16.89 | 286,102 | +0.09(+0.54%) |
Mar 02, 2016 | 17.04 | 17.28 | 16.43 | 16.80 | 441,204 | -0.33(-1.93%) |
Mar 01, 2016 | 17.04 | 17.26 | 16.62 | 17.13 | 288,726 | +0.24(+1.42%) |
Feb 29, 2016 | 17.82 | 17.93 | 16.76 | 16.89 | 422,516 | -0.93(-5.22%) |
Feb 26, 2016 | 18.31 | 18.34 | 17.49 | 17.82 | 300,663 | -0.25(-1.38%) |
Feb 25, 2016 | 17.80 | 18.34 | 17.72 | 18.07 | 356,920 | +0.42(+2.38%) |
Feb 24, 2016 | 18.00 | 18.01 | 17.18 | 17.65 | 405,686 | -0.27(-1.51%) |
Feb 23, 2016 | 20.81 | 20.93 | 17.68 | 17.92 | 1,258,002 | -3.11(-14.79%) |
Feb 22, 2016 | 21.00 | 21.17 | 20.54 | 21.03 | 557,485 | +0.31(+1.50%) |
Feb 19, 2016 | 20.37 | 20.72 | 20.11 | 20.72 | 205,866 | +0.26(+1.27%) |
Feb 18, 2016 | 20.55 | 20.86 | 20.34 | 20.46 | 303,039 | -0.07(-0.34%) |
Feb 17, 2016 | 19.86 | 20.54 | 19.67 | 20.53 | 398,036 | +0.89(+4.53%) |
Feb 16, 2016 | 19.15 | 19.65 | 18.66 | 19.64 | 353,096 | +0.81(+4.30%) |
Feb 12, 2016 | 19.03 | 18.83 | 18.83 | 18.83 | 276,700 | +0.12(+0.64%) |
Feb 11, 2016 | 18.32 | 18.89 | 18.11 | 18.71 | 270,466 | +0.10(+0.54%) |
Feb 10, 2016 | 18.54 | 19.17 | 18.44 | 18.61 | 232,489 | +0.16(+0.87%) |
Feb 09, 2016 | 18.50 | 19.08 | 18.21 | 18.45 | 238,574 | -0.24(-1.28%) |
Feb 08, 2016 | 17.87 | 18.72 | 17.45 | 18.69 | 408,595 | +0.64(+3.55%) |
Feb 05, 2016 | 17.93 | 18.20 | 17.66 | 18.05 | 274,157 | +0.23(+1.29%) |
Feb 04, 2016 | 18.14 | 18.29 | 17.69 | 17.82 | 358,013 | -0.30(-1.66%) |
Feb 03, 2016 | 18.93 | 18.93 | 17.74 | 18.12 | 523,920 | -0.59(-3.15%) |
Feb 02, 2016 | 19.32 | 19.52 | 18.67 | 18.71 | 342,648 | -0.74(-3.80%) |