Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.82 | 20.85 | 20.50 | 20.78 | 837,521 | -0.17(-0.81%) |
Apr 28, 2016 | 21.09 | 21.09 | 20.81 | 20.95 | 588,688 | -0.14(-0.66%) |
Apr 27, 2016 | 20.91 | 21.16 | 20.87 | 21.09 | 598,312 | +0.12(+0.57%) |
Apr 26, 2016 | 21.02 | 21.16 | 20.81 | 20.97 | 583,887 | -0.01(-0.05%) |
Apr 25, 2016 | 20.90 | 20.98 | 20.67 | 20.98 | 669,202 | -0.04(-0.19%) |
Apr 22, 2016 | 20.81 | 21.02 | 20.74 | 21.02 | 588,741 | +0.32(+1.55%) |
Apr 21, 2016 | 20.70 | 20.96 | 20.62 | 20.70 | 703,251 | -0.04(-0.19%) |
Apr 20, 2016 | 20.90 | 20.90 | 20.71 | 20.74 | 384,089 | -0.26(-1.24%) |
Apr 19, 2016 | 20.94 | 21.00 | 20.79 | 21.00 | 590,975 | +0.13(+0.62%) |
Apr 18, 2016 | 20.81 | 20.95 | 20.65 | 20.87 | 579,447 | -0.03(-0.14%) |
Apr 15, 2016 | 20.81 | 20.95 | 20.73 | 20.90 | 432,463 | +0.05(+0.24%) |
Apr 14, 2016 | 20.91 | 20.94 | 20.68 | 20.85 | 641,390 | -0.05(-0.24%) |
Apr 13, 2016 | 21.08 | 21.08 | 20.87 | 20.90 | 793,879 | -0.05(-0.24%) |
Apr 12, 2016 | 20.96 | 21.12 | 20.81 | 20.95 | 745,674 | +0.04(+0.19%) |
Apr 11, 2016 | 21.04 | 21.26 | 20.86 | 20.91 | 1,120,314 | -0.07(-0.33%) |
Apr 08, 2016 | 20.86 | 21.04 | 20.72 | 20.98 | 704,162 | +0.21(+1.01%) |
Apr 07, 2016 | 20.76 | 20.85 | 20.63 | 20.77 | 879,536 | -0.11(-0.53%) |
Apr 06, 2016 | 20.89 | 20.96 | 20.70 | 20.88 | 683,899 | +0.04(+0.19%) |
Apr 05, 2016 | 20.69 | 20.97 | 20.52 | 20.84 | 1,201,871 | +0.03(+0.14%) |
Apr 04, 2016 | 20.72 | 20.91 | 20.59 | 20.81 | 1,040,210 | +0.07(+0.34%) |
Apr 01, 2016 | 20.93 | 20.93 | 20.64 | 20.74 | 1,259,683 | -0.35(-1.66%) |
Mar 31, 2016 | 21.08 | 21.15 | 20.96 | 21.09 | 1,335,758 | -0.05(-0.24%) |
Mar 30, 2016 | 21.35 | 21.41 | 21.12 | 21.14 | 802,256 | -0.14(-0.66%) |
Mar 29, 2016 | 20.79 | 21.28 | 20.71 | 21.28 | 1,045,577 | +0.42(+2.01%) |
Mar 28, 2016 | 21.08 | 21.14 | 20.71 | 20.86 | 825,277 | -0.16(-0.76%) |
Mar 24, 2016 | 20.86 | 21.02 | 21.02 | 21.02 | 831,600 | +0.08(+0.38%) |
Mar 23, 2016 | 21.11 | 21.19 | 20.89 | 20.94 | 1,029,130 | -0.17(-0.81%) |
Mar 22, 2016 | 21.08 | 21.19 | 20.91 | 21.11 | 1,433,120 | -0.11(-0.52%) |
Mar 21, 2016 | 21.70 | 21.76 | 21.17 | 21.22 | 1,780,864 | -0.47(-2.17%) |
Mar 18, 2016 | 21.91 | 22.22 | 21.64 | 21.69 | 9,030,646 | -0.25(-1.14%) |
Mar 17, 2016 | 21.61 | 21.95 | 21.25 | 21.94 | 5,111,880 | +0.42(+1.95%) |
Mar 16, 2016 | 20.60 | 21.61 | 20.58 | 21.52 | 2,009,487 | +0.82(+3.96%) |
Mar 15, 2016 | 20.76 | 20.95 | 20.65 | 20.70 | 2,298,456 | -0.20(-0.96%) |
Mar 14, 2016 | 20.47 | 21.22 | 20.38 | 20.90 | 3,057,051 | +0.45(+2.20%) |
Mar 11, 2016 | 20.11 | 20.45 | 20.04 | 20.45 | 2,144,740 | +0.54(+2.71%) |
Mar 10, 2016 | 20.23 | 20.25 | 19.72 | 19.91 | 970,318 | -0.10(-0.50%) |
Mar 09, 2016 | 20.50 | 20.50 | 19.81 | 20.01 | 1,318,268 | +0.11(+0.55%) |
Mar 08, 2016 | 20.14 | 20.24 | 19.79 | 19.90 | 1,281,451 | -0.42(-2.07%) |
Mar 07, 2016 | 19.93 | 20.35 | 19.80 | 20.32 | 1,669,194 | +0.33(+1.65%) |
Mar 04, 2016 | 19.85 | 20.01 | 19.73 | 19.99 | 1,140,670 | +0.19(+0.96%) |
Mar 03, 2016 | 19.59 | 19.91 | 19.54 | 19.80 | 1,873,519 | +0.25(+1.28%) |
Mar 02, 2016 | 19.19 | 19.68 | 19.10 | 19.55 | 1,356,630 | +0.14(+0.72%) |
Mar 01, 2016 | 18.69 | 19.43 | 18.54 | 19.41 | 2,187,776 | +0.76(+4.08%) |
Feb 29, 2016 | 19.00 | 19.22 | 18.45 | 18.65 | 17,730,488 | -0.27(-1.43%) |
Feb 26, 2016 | 19.02 | 19.26 | 18.80 | 18.92 | 1,680,378 | -0.08(-0.42%) |
Feb 25, 2016 | 18.90 | 19.14 | 18.85 | 19.00 | 1,268,632 | +0.20(+1.06%) |
Feb 24, 2016 | 17.44 | 18.85 | 17.34 | 18.80 | 5,684,356 | +1.21(+6.88%) |
Feb 23, 2016 | 18.17 | 18.38 | 17.56 | 17.59 | 1,774,269 | -0.48(-2.66%) |
Feb 22, 2016 | 18.05 | 18.32 | 17.96 | 18.07 | 1,468,576 | +0.16(+0.89%) |
Feb 19, 2016 | 18.01 | 18.11 | 17.87 | 17.91 | 1,667,483 | -0.08(-0.44%) |
Feb 18, 2016 | 18.00 | 18.11 | 17.87 | 17.99 | 2,891,482 | +0.08(+0.45%) |
Feb 17, 2016 | 17.74 | 18.25 | 17.74 | 17.91 | 2,018,777 | +0.24(+1.36%) |
Feb 16, 2016 | 17.29 | 17.69 | 17.08 | 17.67 | 2,907,456 | +0.60(+3.51%) |
Feb 12, 2016 | 16.89 | 17.07 | 17.07 | 17.07 | 2,676,400 | +0.40(+2.40%) |
Feb 11, 2016 | 16.81 | 16.98 | 16.45 | 16.67 | 1,610,398 | -0.35(-2.06%) |
Feb 10, 2016 | 16.84 | 17.33 | 16.77 | 17.02 | 2,543,096 | +0.24(+1.43%) |
Feb 09, 2016 | 17.13 | 17.22 | 16.43 | 16.78 | 3,710,562 | -0.52(-3.01%) |
Feb 08, 2016 | 18.20 | 18.31 | 16.95 | 17.30 | 1,868,422 | -1.09(-5.93%) |
Feb 05, 2016 | 18.76 | 18.97 | 18.30 | 18.39 | 1,777,017 | -0.47(-2.49%) |
Feb 04, 2016 | 18.71 | 19.07 | 18.64 | 18.86 | 3,811,530 | +0.13(+0.69%) |
Feb 03, 2016 | 18.95 | 18.99 | 18.44 | 18.73 | 2,092,538 | -0.15(-0.79%) |
Feb 02, 2016 | 19.37 | 19.46 | 18.81 | 18.88 | 1,642,970 | -0.61(-3.13%) |