Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.39 | 22.52 | 22.16 | 22.34 | 6,170 | -0.11(-0.49%) |
Apr 28, 2016 | 22.63 | 22.67 | 22.32 | 22.45 | 2,943 | -0.55(-2.39%) |
Apr 27, 2016 | 22.90 | 23.00 | 22.90 | 23.00 | 1,697 | -0.09(-0.39%) |
Apr 26, 2016 | 23.00 | 23.09 | 23.00 | 23.09 | 2,786 | +0.19(+0.83%) |
Apr 25, 2016 | 23.09 | 23.09 | 22.85 | 22.90 | 2,723 | +0.03(+0.14%) |
Apr 22, 2016 | 22.48 | 23.14 | 22.48 | 22.87 | 9,241 | -0.51(-2.19%) |
Apr 21, 2016 | 23.35 | 23.39 | 23.35 | 23.38 | 3,925 | -0.22(-0.93%) |
Apr 20, 2016 | 23.45 | 23.60 | 23.28 | 23.60 | 2,466 | +0.26(+1.11%) |
Apr 19, 2016 | 23.43 | 23.43 | 23.28 | 23.34 | 3,209 | +0.19(+0.82%) |
Apr 18, 2016 | 22.97 | 23.15 | 22.97 | 23.15 | 14,151 | +0.22(+0.96%) |
Apr 15, 2016 | 22.64 | 22.98 | 22.64 | 22.93 | 2,392 | +0.04(+0.17%) |
Apr 14, 2016 | 22.85 | 22.90 | 22.72 | 22.89 | 7,032 | +0.09(+0.39%) |
Apr 13, 2016 | 22.78 | 22.80 | 22.62 | 22.80 | 1,402 | +0.57(+2.56%) |
Apr 12, 2016 | 22.24 | 22.30 | 22.09 | 22.23 | 3,116 | +0.05(+0.23%) |
Apr 11, 2016 | 22.27 | 22.28 | 22.18 | 22.18 | 7,627 | -0.67(-2.93%) |
Apr 08, 2016 | 22.84 | 23.00 | 22.78 | 22.85 | 1,836 | +1.05(+4.82%) |
Apr 07, 2016 | 21.79 | 21.80 | 21.68 | 21.80 | 4,304 | -0.17(-0.77%) |
Apr 06, 2016 | 21.55 | 21.97 | 21.55 | 21.97 | 3,248 | +0.32(+1.46%) |
Apr 05, 2016 | 21.86 | 21.86 | 21.51 | 21.65 | 1,994 | -0.30(-1.36%) |
Apr 04, 2016 | 21.98 | 22.00 | 21.93 | 21.95 | 3,868 | +0.03(+0.15%) |
Apr 01, 2016 | 21.79 | 21.94 | 21.79 | 21.92 | 2,218 | -0.48(-2.14%) |
Mar 31, 2016 | 22.35 | 22.45 | 22.33 | 22.40 | 4,822 | -0.53(-2.31%) |
Mar 30, 2016 | 22.61 | 22.97 | 22.61 | 22.93 | 5,190 | -0.04(-0.17%) |
Mar 29, 2016 | 22.71 | 22.97 | 22.69 | 22.97 | 4,210 | +0.20(+0.88%) |
Mar 28, 2016 | 22.72 | 22.84 | 22.72 | 22.77 | 2,603 | +0.39(+1.74%) |
Mar 24, 2016 | 22.38 | 22.38 | 22.38 | 0 | +0.26(+1.18%) | |
Mar 23, 2016 | 22.21 | 22.37 | 22.12 | 22.12 | 244,488 | -0.12(-0.54%) |
Mar 22, 2016 | 22.23 | 22.38 | 22.20 | 22.24 | 134,223 | -0.04(-0.19%) |
Mar 21, 2016 | 22.04 | 22.32 | 22.04 | 22.28 | 2,955 | -0.07(-0.30%) |
Mar 18, 2016 | 22.39 | 22.39 | 22.10 | 22.35 | 2,015 | -0.26(-1.15%) |
Mar 17, 2016 | 22.51 | 22.62 | 22.45 | 22.61 | 7,321 | +0.22(+0.98%) |
Mar 16, 2016 | 22.13 | 22.40 | 22.11 | 22.39 | 4,721 | +0.32(+1.45%) |
Mar 15, 2016 | 22.00 | 22.09 | 21.87 | 22.07 | 3,290 | +0.07(+0.32%) |
Mar 14, 2016 | 22.03 | 22.28 | 22.00 | 22.00 | 1,932 | -0.16(-0.72%) |
Mar 11, 2016 | 21.54 | 22.19 | 21.54 | 22.16 | 2,848 | +0.43(+2.00%) |
Mar 10, 2016 | 21.98 | 22.00 | 21.66 | 21.73 | 6,562 | +0.18(+0.81%) |
Mar 09, 2016 | 21.63 | 21.63 | 21.35 | 21.55 | 4,941 | +0.02(+0.09%) |
Mar 08, 2016 | 21.75 | 21.78 | 21.53 | 21.53 | 13,540 | -0.22(-1.01%) |
Mar 07, 2016 | 21.66 | 21.75 | 21.66 | 21.75 | 8,401 | -0.45(-2.03%) |
Mar 04, 2016 | 22.10 | 22.20 | 22.05 | 22.20 | 2,693 | -0.02(-0.09%) |
Mar 03, 2016 | 22.23 | 22.38 | 22.20 | 22.22 | 3,554 | -0.48(-2.11%) |
Mar 02, 2016 | 22.68 | 22.70 | 22.60 | 22.70 | 3,932 | +0.02(+0.07%) |
Mar 01, 2016 | 22.11 | 22.73 | 22.11 | 22.68 | 24,642 | +0.83(+3.82%) |
Feb 29, 2016 | 21.87 | 21.91 | 21.74 | 21.85 | 5,337 | +0.05(+0.23%) |
Feb 26, 2016 | 22.06 | 22.07 | 21.80 | 21.80 | 7,573 | -0.01(-0.05%) |
Feb 25, 2016 | 21.66 | 21.81 | 21.61 | 21.81 | 5,747 | +0.34(+1.58%) |
Feb 24, 2016 | 21.09 | 21.47 | 21.06 | 21.47 | 6,806 | -0.15(-0.69%) |
Feb 23, 2016 | 21.44 | 21.70 | 21.41 | 21.62 | 6,019 | +0.01(+0.05%) |
Feb 22, 2016 | 21.78 | 21.78 | 21.59 | 21.61 | 4,665 | +0.66(+3.13%) |
Feb 19, 2016 | 20.91 | 21.07 | 20.89 | 20.95 | 3,710 | +0.10(+0.50%) |
Feb 18, 2016 | 20.61 | 20.91 | 20.61 | 20.85 | 3,775 | +0.61(+3.01%) |
Feb 17, 2016 | 20.15 | 20.32 | 20.15 | 20.24 | 14,062 | +0.24(+1.20%) |
Feb 16, 2016 | 19.58 | 20.01 | 19.58 | 20.00 | 5,523 | +0.73(+3.79%) |
Feb 12, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.05(+0.26%) | |
Feb 11, 2016 | 18.99 | 19.22 | 18.99 | 19.22 | 9,788 | -0.14(-0.75%) |
Feb 10, 2016 | 19.22 | 19.58 | 19.22 | 19.36 | 10,282 | +0.84(+4.56%) |
Feb 09, 2016 | 18.50 | 18.59 | 18.33 | 18.52 | 35,104 | -1.02(-5.22%) |
Feb 08, 2016 | 19.50 | 19.58 | 19.33 | 19.54 | 16,868 | -0.12(-0.61%) |
Feb 05, 2016 | 19.86 | 19.86 | 19.59 | 19.66 | 6,921 | -0.47(-2.33%) |
Feb 04, 2016 | 20.03 | 20.13 | 20.01 | 20.13 | 9,108 | -0.11(-0.52%) |
Feb 03, 2016 | 20.01 | 20.24 | 20.00 | 20.23 | 8,076 | -0.14(-0.71%) |
Feb 02, 2016 | 20.41 | 20.44 | 20.28 | 20.38 | 7,849 | -0.41(-1.96%) |