Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.92 | 22.12 | 22.36 | 593,009 | +0.20(+0.88%) |
Apr 28, 2016 | 22.29 | 22.37 | 22.06 | 22.17 | 328,570 | -0.19(-0.85%) |
Apr 27, 2016 | 22.10 | 22.43 | 21.90 | 22.36 | 363,689 | +0.29(+1.31%) |
Apr 26, 2016 | 22.03 | 22.15 | 21.78 | 22.07 | 235,728 | +0.14(+0.66%) |
Apr 25, 2016 | 22.19 | 22.32 | 21.87 | 21.93 | 170,358 | -0.27(-1.20%) |
Apr 22, 2016 | 22.07 | 22.42 | 22.00 | 22.19 | 291,634 | +0.11(+0.52%) |
Apr 21, 2016 | 22.05 | 22.28 | 21.88 | 22.08 | 290,232 | -0.05(-0.21%) |
Apr 20, 2016 | 22.20 | 22.36 | 21.96 | 22.13 | 351,660 | -0.05(-0.21%) |
Apr 19, 2016 | 22.42 | 22.49 | 22.02 | 22.17 | 212,105 | -0.25(-1.11%) |
Apr 18, 2016 | 22.11 | 22.46 | 22.11 | 22.42 | 203,639 | +0.24(+1.09%) |
Apr 15, 2016 | 22.18 | 22.38 | 21.90 | 22.18 | 195,993 | -0.00(-0.02%) |
Apr 14, 2016 | 22.12 | 22.30 | 22.12 | 22.19 | 139,035 | +0.06(+0.25%) |
Apr 13, 2016 | 22.02 | 22.26 | 21.86 | 22.13 | 216,263 | +0.25(+1.16%) |
Apr 12, 2016 | 21.92 | 22.01 | 21.70 | 21.88 | 207,084 | +0.00(+0.00%) |
Apr 11, 2016 | 21.89 | 22.30 | 21.79 | 21.88 | 324,703 | +0.10(+0.47%) |
Apr 08, 2016 | 21.66 | 21.96 | 21.66 | 21.77 | 155,482 | +0.23(+1.08%) |
Apr 07, 2016 | 21.84 | 22.08 | 21.47 | 21.54 | 452,114 | -0.41(-1.85%) |
Apr 06, 2016 | 21.84 | 22.02 | 21.66 | 21.95 | 241,936 | +0.14(+0.66%) |
Apr 05, 2016 | 21.68 | 21.96 | 21.45 | 21.80 | 319,561 | -0.01(-0.06%) |
Apr 04, 2016 | 22.27 | 22.45 | 21.81 | 21.82 | 254,228 | -0.43(-1.94%) |
Apr 01, 2016 | 21.84 | 22.32 | 21.74 | 22.25 | 348,713 | +0.33(+1.49%) |
Mar 31, 2016 | 22.06 | 22.12 | 21.82 | 21.92 | 197,173 | -0.12(-0.54%) |
Mar 30, 2016 | 22.04 | 22.17 | 21.74 | 22.04 | 397,275 | +0.15(+0.68%) |
Mar 29, 2016 | 21.69 | 21.93 | 21.63 | 21.89 | 529,956 | +0.19(+0.88%) |
Mar 28, 2016 | 21.72 | 21.85 | 21.46 | 21.70 | 198,546 | +0.03(+0.14%) |
Mar 24, 2016 | 21.56 | 21.67 | 21.67 | 21.67 | 221,575 | +0.01(+0.06%) |
Mar 23, 2016 | 21.63 | 21.78 | 21.48 | 21.66 | 303,008 | +0.03(+0.16%) |
Mar 22, 2016 | 21.70 | 21.77 | 21.55 | 21.63 | 357,703 | -0.11(-0.49%) |
Mar 21, 2016 | 21.82 | 21.88 | 21.68 | 21.73 | 268,275 | -0.04(-0.18%) |
Mar 18, 2016 | 21.86 | 22.02 | 21.73 | 21.77 | 965,175 | -0.06(-0.29%) |
Mar 17, 2016 | 21.63 | 21.91 | 21.60 | 21.83 | 397,065 | +0.18(+0.82%) |
Mar 16, 2016 | 21.73 | 21.88 | 21.57 | 21.66 | 501,444 | -0.12(-0.54%) |
Mar 15, 2016 | 21.14 | 21.88 | 21.09 | 21.77 | 497,829 | +0.60(+2.82%) |
Mar 14, 2016 | 21.19 | 21.29 | 20.98 | 21.18 | 302,670 | -0.01(-0.06%) |
Mar 11, 2016 | 21.10 | 21.25 | 20.77 | 21.19 | 567,038 | +0.33(+1.61%) |
Mar 10, 2016 | 21.05 | 21.32 | 20.62 | 20.85 | 466,958 | -0.07(-0.32%) |
Mar 09, 2016 | 20.75 | 21.12 | 20.51 | 20.92 | 557,940 | +0.29(+1.41%) |
Mar 08, 2016 | 20.75 | 20.87 | 20.49 | 20.63 | 682,522 | -0.29(-1.37%) |
Mar 07, 2016 | 20.66 | 21.22 | 20.66 | 20.92 | 433,246 | +0.22(+1.04%) |
Mar 04, 2016 | 20.74 | 20.97 | 20.58 | 20.70 | 310,582 | -0.04(-0.20%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.58 | 20.74 | 517,421 | -0.04(-0.20%) |
Mar 02, 2016 | 20.55 | 20.86 | 20.30 | 20.79 | 665,125 | +0.23(+1.11%) |
Mar 01, 2016 | 20.09 | 20.77 | 20.09 | 20.56 | 944,150 | +0.52(+2.61%) |
Feb 29, 2016 | 19.35 | 20.17 | 19.35 | 20.04 | 1,353,251 | +0.70(+3.62%) |
Feb 26, 2016 | 19.41 | 19.57 | 19.14 | 19.34 | 414,759 | -0.04(-0.20%) |
Feb 25, 2016 | 19.69 | 19.73 | 19.29 | 19.37 | 323,981 | -0.19(-0.99%) |
Feb 24, 2016 | 19.09 | 19.65 | 19.09 | 19.57 | 591,316 | +0.24(+1.24%) |
Feb 23, 2016 | 18.94 | 19.45 | 18.94 | 19.33 | 525,691 | +0.10(+0.50%) |
Feb 22, 2016 | 19.23 | 19.48 | 19.12 | 19.23 | 468,117 | +0.11(+0.60%) |
Feb 19, 2016 | 19.73 | 19.85 | 18.91 | 19.12 | 494,477 | -0.69(-3.47%) |
Feb 18, 2016 | 20.47 | 20.55 | 19.76 | 19.80 | 459,265 | -0.68(-3.32%) |
Feb 17, 2016 | 20.26 | 20.58 | 20.18 | 20.48 | 716,678 | +0.24(+1.21%) |
Feb 16, 2016 | 19.77 | 20.44 | 19.77 | 20.24 | 1,035,044 | +1.02(+5.29%) |
Feb 12, 2016 | 18.99 | 19.22 | 19.22 | 19.22 | 559,377 | +1.25(+6.95%) |
Feb 11, 2016 | 17.80 | 18.18 | 17.65 | 17.97 | 353,289 | -0.08(-0.44%) |
Feb 10, 2016 | 18.04 | 18.45 | 17.96 | 18.05 | 233,675 | +0.14(+0.78%) |
Feb 09, 2016 | 18.49 | 18.73 | 17.75 | 17.91 | 320,112 | -0.81(-4.35%) |
Feb 08, 2016 | 18.41 | 18.78 | 18.17 | 18.73 | 445,814 | +0.14(+0.73%) |
Feb 05, 2016 | 18.70 | 18.70 | 18.37 | 18.59 | 409,938 | -0.21(-1.10%) |
Feb 04, 2016 | 18.80 | 18.86 | 18.64 | 18.80 | 267,337 | -0.08(-0.42%) |
Feb 03, 2016 | 18.95 | 19.07 | 18.55 | 18.88 | 307,828 | +0.11(+0.56%) |
Feb 02, 2016 | 18.96 | 18.97 | 18.62 | 18.77 | 370,814 | -0.34(-1.79%) |