Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.84 | 23.43 | 22.61 | 22.99 | 27,940 | +0.18(+0.79%) |
Apr 28, 2016 | 22.77 | 23.23 | 22.53 | 22.81 | 22,384 | -0.12(-0.52%) |
Apr 27, 2016 | 22.98 | 23.40 | 22.30 | 22.93 | 15,949 | +0.03(+0.13%) |
Apr 26, 2016 | 22.29 | 23.12 | 21.95 | 22.90 | 40,086 | +0.63(+2.83%) |
Apr 25, 2016 | 22.60 | 22.65 | 22.05 | 22.27 | 17,976 | -0.46(-2.02%) |
Apr 22, 2016 | 22.36 | 22.93 | 22.36 | 22.73 | 19,532 | +0.47(+2.11%) |
Apr 21, 2016 | 22.82 | 22.85 | 22.18 | 22.26 | 32,898 | -0.49(-2.15%) |
Apr 20, 2016 | 22.62 | 23.12 | 22.51 | 22.75 | 26,751 | +0.10(+0.44%) |
Apr 19, 2016 | 22.24 | 22.86 | 22.24 | 22.65 | 18,335 | +0.48(+2.17%) |
Apr 18, 2016 | 21.55 | 22.24 | 21.51 | 22.17 | 42,450 | +0.30(+1.37%) |
Apr 15, 2016 | 21.90 | 22.00 | 21.73 | 21.87 | 35,996 | -0.15(-0.68%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.65 | 22.02 | 41,472 | -0.01(-0.05%) |
Apr 13, 2016 | 21.84 | 22.08 | 21.66 | 22.03 | 54,669 | +0.10(+0.46%) |
Apr 12, 2016 | 20.95 | 22.02 | 20.89 | 21.93 | 44,290 | +0.89(+4.23%) |
Apr 11, 2016 | 21.20 | 21.45 | 20.95 | 21.04 | 67,937 | -0.17(-0.80%) |
Apr 08, 2016 | 21.34 | 21.40 | 21.02 | 21.21 | 40,062 | +0.28(+1.34%) |
Apr 07, 2016 | 20.83 | 21.31 | 20.78 | 20.93 | 62,322 | +0.05(+0.24%) |
Apr 06, 2016 | 20.43 | 21.12 | 19.82 | 20.88 | 38,369 | +0.49(+2.40%) |
Apr 05, 2016 | 20.74 | 21.12 | 20.29 | 20.39 | 36,271 | -0.40(-1.92%) |
Apr 04, 2016 | 21.19 | 21.25 | 20.65 | 20.79 | 51,540 | -0.23(-1.09%) |
Apr 01, 2016 | 21.40 | 21.40 | 20.55 | 21.02 | 55,561 | -0.61(-2.82%) |
Mar 31, 2016 | 21.69 | 21.95 | 21.41 | 21.63 | 55,697 | -0.05(-0.23%) |
Mar 30, 2016 | 21.81 | 22.44 | 21.63 | 21.68 | 71,702 | -0.08(-0.37%) |
Mar 29, 2016 | 20.87 | 21.84 | 20.64 | 21.76 | 42,730 | +0.60(+2.84%) |
Mar 28, 2016 | 21.30 | 21.40 | 20.56 | 21.16 | 47,341 | -0.22(-1.03%) |
Mar 24, 2016 | 21.10 | 21.38 | 21.38 | 21.38 | 44,900 | +0.18(+0.85%) |
Mar 23, 2016 | 21.10 | 21.58 | 20.92 | 21.20 | 64,141 | -0.09(-0.42%) |
Mar 22, 2016 | 21.57 | 21.70 | 21.16 | 21.29 | 123,856 | -0.13(-0.61%) |
Mar 21, 2016 | 21.47 | 21.55 | 20.86 | 21.42 | 47,763 | -0.18(-0.83%) |
Mar 18, 2016 | 21.64 | 21.70 | 20.63 | 21.60 | 136,550 | -0.08(-0.37%) |
Mar 17, 2016 | 21.10 | 22.00 | 20.71 | 21.68 | 34,768 | +0.59(+2.80%) |
Mar 16, 2016 | 20.83 | 21.28 | 20.04 | 21.09 | 46,441 | +0.27(+1.30%) |
Mar 15, 2016 | 20.29 | 20.94 | 20.28 | 20.82 | 60,103 | +0.33(+1.61%) |
Mar 14, 2016 | 20.15 | 20.70 | 20.00 | 20.49 | 42,775 | +0.20(+0.99%) |
Mar 11, 2016 | 20.29 | 21.70 | 20.02 | 20.29 | 110,690 | +0.14(+0.69%) |
Mar 10, 2016 | 19.71 | 20.32 | 19.20 | 20.15 | 125,832 | +0.84(+4.35%) |
Mar 09, 2016 | 19.32 | 19.50 | 18.76 | 19.31 | 64,028 | +0.24(+1.26%) |
Mar 08, 2016 | 19.27 | 19.57 | 18.85 | 19.07 | 221,058 | -0.43(-2.21%) |
Mar 07, 2016 | 18.91 | 20.12 | 18.91 | 19.50 | 75,082 | +0.52(+2.74%) |
Mar 04, 2016 | 19.35 | 19.59 | 18.67 | 18.98 | 31,142 | -0.20(-1.04%) |
Mar 03, 2016 | 19.29 | 19.66 | 18.97 | 19.18 | 25,785 | +0.36(+1.91%) |
Mar 02, 2016 | 18.14 | 18.82 | 18.00 | 18.82 | 28,839 | +0.67(+3.69%) |
Mar 01, 2016 | 17.99 | 18.15 | 17.79 | 18.15 | 29,612 | +0.09(+0.50%) |
Feb 29, 2016 | 17.82 | 18.20 | 17.74 | 18.06 | 75,256 | +0.34(+1.92%) |
Feb 26, 2016 | 17.71 | 18.15 | 17.35 | 17.72 | 20,071 | +0.18(+1.03%) |
Feb 25, 2016 | 17.73 | 17.73 | 17.10 | 17.54 | 14,468 | +0.00(+0.00%) |
Feb 24, 2016 | 17.14 | 17.54 | 16.98 | 17.54 | 30,662 | +0.19(+1.10%) |
Feb 23, 2016 | 17.21 | 17.98 | 17.21 | 17.35 | 38,814 | +0.08(+0.46%) |
Feb 22, 2016 | 17.56 | 17.99 | 17.22 | 17.27 | 23,849 | -0.02(-0.12%) |
Feb 19, 2016 | 17.04 | 17.62 | 16.91 | 17.29 | 30,449 | +0.19(+1.11%) |
Feb 18, 2016 | 17.04 | 17.39 | 16.68 | 17.10 | 19,434 | +0.10(+0.59%) |
Feb 17, 2016 | 16.66 | 17.53 | 16.66 | 17.00 | 28,844 | +0.58(+3.53%) |
Feb 16, 2016 | 16.53 | 16.98 | 15.96 | 16.42 | 27,120 | +0.17(+1.05%) |
Feb 12, 2016 | 16.35 | 16.25 | 16.25 | 16.25 | 25,000 | +0.09(+0.56%) |
Feb 11, 2016 | 16.00 | 16.50 | 15.97 | 16.16 | 42,439 | -0.14(-0.86%) |
Feb 10, 2016 | 16.53 | 17.13 | 16.29 | 16.30 | 22,325 | -0.31(-1.87%) |
Feb 09, 2016 | 17.47 | 17.73 | 16.42 | 16.61 | 27,197 | -1.13(-6.37%) |
Feb 08, 2016 | 17.23 | 17.81 | 17.03 | 17.74 | 24,633 | +0.25(+1.43%) |
Feb 05, 2016 | 18.00 | 18.11 | 17.48 | 17.49 | 33,907 | -0.64(-3.53%) |
Feb 04, 2016 | 18.00 | 18.85 | 18.00 | 18.13 | 23,482 | +0.22(+1.23%) |
Feb 03, 2016 | 18.00 | 18.21 | 17.13 | 17.91 | 39,739 | +0.02(+0.11%) |
Feb 02, 2016 | 18.00 | 18.31 | 17.71 | 17.89 | 57,406 | -0.40(-2.19%) |