Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.00 | 24.21 | 23.79 | 23.98 | 71,929 | -0.29(-1.19%) |
Apr 28, 2016 | 24.18 | 24.47 | 24.18 | 24.27 | 69,101 | -0.28(-1.14%) |
Apr 27, 2016 | 24.47 | 24.55 | 24.26 | 24.55 | 116,789 | +0.14(+0.57%) |
Apr 26, 2016 | 24.20 | 24.44 | 24.20 | 24.41 | 436,480 | -0.06(-0.25%) |
Apr 25, 2016 | 24.30 | 24.47 | 24.20 | 24.47 | 69,198 | +0.27(+1.12%) |
Apr 22, 2016 | 23.88 | 24.21 | 23.87 | 24.20 | 500,148 | +0.59(+2.50%) |
Apr 21, 2016 | 23.22 | 23.70 | 23.22 | 23.61 | 757,330 | +0.39(+1.68%) |
Apr 20, 2016 | 23.16 | 23.34 | 22.90 | 23.22 | 78,964 | -0.14(-0.60%) |
Apr 19, 2016 | 23.24 | 23.42 | 23.17 | 23.36 | 71,196 | +0.15(+0.65%) |
Apr 18, 2016 | 23.13 | 23.31 | 23.13 | 23.21 | 90,625 | -0.02(-0.09%) |
Apr 15, 2016 | 23.13 | 23.34 | 23.09 | 23.23 | 166,922 | -0.39(-1.65%) |
Apr 14, 2016 | 23.41 | 23.65 | 23.41 | 23.62 | 799,961 | +0.49(+2.12%) |
Apr 13, 2016 | 23.14 | 23.20 | 22.75 | 23.13 | 90,254 | +0.49(+2.16%) |
Apr 12, 2016 | 22.25 | 22.67 | 22.25 | 22.64 | 69,287 | +0.44(+1.98%) |
Apr 11, 2016 | 22.14 | 22.41 | 22.14 | 22.20 | 70,568 | -0.08(-0.36%) |
Apr 08, 2016 | 22.43 | 22.45 | 22.14 | 22.28 | 114,909 | +0.43(+1.97%) |
Apr 07, 2016 | 21.85 | 22.00 | 21.82 | 21.85 | 90,446 | -0.19(-0.86%) |
Apr 06, 2016 | 21.80 | 22.04 | 21.79 | 22.04 | 108,212 | -0.05(-0.23%) |
Apr 05, 2016 | 22.29 | 22.29 | 21.98 | 22.09 | 122,414 | -0.26(-1.16%) |
Apr 04, 2016 | 22.45 | 22.47 | 22.31 | 22.35 | 120,622 | +0.02(+0.09%) |
Apr 01, 2016 | 22.12 | 22.50 | 22.12 | 22.33 | 87,579 | -0.31(-1.37%) |
Mar 31, 2016 | 22.49 | 22.80 | 22.49 | 22.64 | 168,412 | +0.02(+0.09%) |
Mar 30, 2016 | 22.51 | 22.80 | 22.51 | 22.62 | 107,574 | +0.61(+2.75%) |
Mar 29, 2016 | 21.60 | 22.08 | 21.60 | 22.02 | 137,645 | +0.41(+1.87%) |
Mar 28, 2016 | 21.64 | 21.64 | 21.46 | 21.61 | 97,547 | +0.13(+0.63%) |
Mar 24, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.21(-0.97%) | |
Mar 23, 2016 | 21.93 | 21.93 | 21.62 | 21.68 | 86,735 | -0.29(-1.30%) |
Mar 22, 2016 | 21.93 | 21.99 | 21.83 | 21.97 | 106,569 | -0.23(-1.04%) |
Mar 21, 2016 | 22.01 | 22.22 | 22.01 | 22.20 | 64,415 | +0.07(+0.32%) |
Mar 18, 2016 | 21.98 | 22.23 | 21.98 | 22.13 | 88,827 | +0.18(+0.82%) |
Mar 17, 2016 | 21.85 | 22.02 | 21.79 | 21.95 | 117,170 | -0.09(-0.41%) |
Mar 16, 2016 | 21.76 | 22.11 | 21.76 | 22.04 | 77,463 | +0.09(+0.41%) |
Mar 15, 2016 | 21.95 | 21.99 | 21.84 | 21.95 | 159,441 | -0.06(-0.27%) |
Mar 14, 2016 | 21.84 | 22.09 | 21.84 | 22.01 | 68,741 | -0.37(-1.65%) |
Mar 11, 2016 | 22.18 | 22.45 | 22.17 | 22.38 | 76,202 | +0.74(+3.42%) |
Mar 10, 2016 | 21.70 | 21.85 | 21.44 | 21.64 | 104,720 | +0.12(+0.56%) |
Mar 09, 2016 | 21.40 | 21.64 | 21.28 | 21.52 | 69,485 | +0.30(+1.41%) |
Mar 08, 2016 | 21.23 | 21.34 | 21.20 | 21.22 | 102,239 | -0.37(-1.71%) |
Mar 07, 2016 | 21.53 | 21.70 | 21.48 | 21.59 | 123,881 | -0.54(-2.42%) |
Mar 04, 2016 | 21.84 | 22.15 | 21.65 | 22.12 | 217,904 | +0.05(+0.25%) |
Mar 03, 2016 | 21.75 | 22.07 | 21.75 | 22.07 | 92,637 | +0.27(+1.24%) |
Mar 02, 2016 | 21.36 | 21.80 | 21.36 | 21.80 | 77,346 | +0.57(+2.71%) |
Mar 01, 2016 | 20.74 | 21.27 | 20.74 | 21.23 | 277,742 | +0.55(+2.64%) |
Feb 29, 2016 | 20.50 | 20.79 | 20.50 | 20.68 | 161,213 | -0.13(-0.62%) |
Feb 26, 2016 | 21.09 | 21.09 | 20.81 | 20.81 | 484,280 | +0.17(+0.82%) |
Feb 25, 2016 | 20.50 | 20.67 | 20.43 | 20.64 | 128,561 | +0.52(+2.58%) |
Feb 24, 2016 | 19.98 | 20.21 | 19.77 | 20.12 | 73,186 | -0.40(-1.95%) |
Feb 23, 2016 | 20.52 | 20.78 | 20.52 | 20.52 | 106,031 | -0.13(-0.63%) |
Feb 22, 2016 | 20.40 | 20.76 | 20.40 | 20.65 | 101,500 | +0.40(+1.98%) |
Feb 19, 2016 | 20.28 | 20.32 | 20.16 | 20.25 | 148,150 | +0.05(+0.25%) |
Feb 18, 2016 | 20.20 | 20.25 | 20.08 | 20.20 | 853,193 | +0.14(+0.70%) |
Feb 17, 2016 | 19.98 | 20.13 | 19.82 | 20.06 | 119,142 | +0.22(+1.11%) |
Feb 16, 2016 | 19.58 | 19.85 | 19.58 | 19.84 | 104,561 | +0.41(+2.11%) |
Feb 12, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.04(-0.21%) | |
Feb 11, 2016 | 19.22 | 19.50 | 19.13 | 19.47 | 102,380 | -0.19(-0.97%) |
Feb 10, 2016 | 19.50 | 19.88 | 19.50 | 19.66 | 186,775 | +0.00(+0.00%) |
Feb 09, 2016 | 19.60 | 19.80 | 19.51 | 19.66 | 187,400 | -0.19(-0.96%) |
Feb 08, 2016 | 19.90 | 20.04 | 19.65 | 19.85 | 383,611 | -0.20(-1.00%) |
Feb 05, 2016 | 20.15 | 20.51 | 19.93 | 20.05 | 1,252,404 | -0.30(-1.47%) |
Feb 04, 2016 | 20.22 | 20.60 | 20.22 | 20.35 | 98,220 | +0.10(+0.49%) |
Feb 03, 2016 | 20.10 | 20.25 | 19.70 | 20.25 | 175,515 | -0.35(-1.70%) |
Feb 02, 2016 | 20.76 | 20.98 | 20.58 | 20.60 | 232,682 | -1.12(-5.16%) |