Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.72 | 24.95 | 24.29 | 24.72 | 151,646 | +0.04(+0.16%) |
Apr 28, 2016 | 24.22 | 24.87 | 24.22 | 24.68 | 167,077 | +0.33(+1.36%) |
Apr 27, 2016 | 24.16 | 24.67 | 23.72 | 24.35 | 252,137 | +0.17(+0.70%) |
Apr 26, 2016 | 24.51 | 24.51 | 23.72 | 24.18 | 222,111 | -0.22(-0.90%) |
Apr 25, 2016 | 24.17 | 24.43 | 23.87 | 24.40 | 200,335 | +0.06(+0.25%) |
Apr 22, 2016 | 23.86 | 24.61 | 23.41 | 24.34 | 295,524 | +0.38(+1.59%) |
Apr 21, 2016 | 23.99 | 24.21 | 23.64 | 23.96 | 312,680 | +0.02(+0.08%) |
Apr 20, 2016 | 23.41 | 24.01 | 23.23 | 23.94 | 388,045 | +0.64(+2.75%) |
Apr 19, 2016 | 22.99 | 23.43 | 22.89 | 23.30 | 179,787 | +0.40(+1.75%) |
Apr 18, 2016 | 22.46 | 22.97 | 22.46 | 22.90 | 285,124 | +0.28(+1.24%) |
Apr 15, 2016 | 22.23 | 22.79 | 20.86 | 22.62 | 167,430 | +0.28(+1.25%) |
Apr 14, 2016 | 21.35 | 22.44 | 20.98 | 22.34 | 200,062 | +0.94(+4.39%) |
Apr 13, 2016 | 21.35 | 21.89 | 21.33 | 21.40 | 167,957 | +0.12(+0.56%) |
Apr 12, 2016 | 20.97 | 21.31 | 20.70 | 21.28 | 104,102 | +0.35(+1.67%) |
Apr 11, 2016 | 21.26 | 21.48 | 20.91 | 20.93 | 91,249 | -0.20(-0.95%) |
Apr 08, 2016 | 21.21 | 21.23 | 20.74 | 21.13 | 81,780 | +0.12(+0.57%) |
Apr 07, 2016 | 21.11 | 21.32 | 20.88 | 21.01 | 120,015 | -0.23(-1.08%) |
Apr 06, 2016 | 20.50 | 21.50 | 20.38 | 21.24 | 289,955 | +0.72(+3.51%) |
Apr 05, 2016 | 20.65 | 20.94 | 20.38 | 20.52 | 111,587 | -0.28(-1.35%) |
Apr 04, 2016 | 20.06 | 21.20 | 19.86 | 20.80 | 242,102 | +0.78(+3.90%) |
Apr 01, 2016 | 20.11 | 20.42 | 19.70 | 20.02 | 180,144 | -0.25(-1.23%) |
Mar 31, 2016 | 20.10 | 20.30 | 19.98 | 20.27 | 241,659 | +0.12(+0.60%) |
Mar 30, 2016 | 20.05 | 20.20 | 19.95 | 20.15 | 200,022 | +0.15(+0.75%) |
Mar 29, 2016 | 19.77 | 20.01 | 19.40 | 20.00 | 267,526 | +0.24(+1.21%) |
Mar 28, 2016 | 19.82 | 19.97 | 19.20 | 19.76 | 84,288 | +0.06(+0.30%) |
Mar 24, 2016 | 19.38 | 19.70 | 19.70 | 19.70 | 42,300 | +0.11(+0.56%) |
Mar 23, 2016 | 19.59 | 19.75 | 19.07 | 19.59 | 118,532 | +0.01(+0.05%) |
Mar 22, 2016 | 19.85 | 20.06 | 19.56 | 19.58 | 69,930 | -0.30(-1.51%) |
Mar 21, 2016 | 20.00 | 20.15 | 19.74 | 19.88 | 72,755 | -0.12(-0.60%) |
Mar 18, 2016 | 20.09 | 20.52 | 19.94 | 20.00 | 207,542 | -0.11(-0.55%) |
Mar 17, 2016 | 20.22 | 20.22 | 19.62 | 20.11 | 129,167 | -0.05(-0.25%) |
Mar 16, 2016 | 19.52 | 20.33 | 19.49 | 20.16 | 133,039 | +0.57(+2.91%) |
Mar 15, 2016 | 20.11 | 20.21 | 19.51 | 19.59 | 134,980 | -0.69(-3.40%) |
Mar 14, 2016 | 20.50 | 20.76 | 20.26 | 20.28 | 205,033 | -0.39(-1.89%) |
Mar 11, 2016 | 20.33 | 20.68 | 19.97 | 20.67 | 170,875 | +0.49(+2.43%) |
Mar 10, 2016 | 20.18 | 20.48 | 20.00 | 20.18 | 309,629 | +0.20(+1.00%) |
Mar 09, 2016 | 19.49 | 20.32 | 19.40 | 19.98 | 103,596 | +0.39(+1.99%) |
Mar 08, 2016 | 20.54 | 20.54 | 19.49 | 19.59 | 132,543 | -1.04(-5.04%) |
Mar 07, 2016 | 19.79 | 20.66 | 19.79 | 20.63 | 144,819 | +0.60(+3.00%) |
Mar 04, 2016 | 20.53 | 20.86 | 19.95 | 20.03 | 199,711 | -0.37(-1.81%) |
Mar 03, 2016 | 20.21 | 20.64 | 20.13 | 20.40 | 238,617 | +0.19(+0.94%) |
Mar 02, 2016 | 19.04 | 20.25 | 19.04 | 20.21 | 199,461 | +1.01(+5.26%) |
Mar 01, 2016 | 19.30 | 19.45 | 19.02 | 19.20 | 291,606 | -0.03(-0.16%) |
Feb 29, 2016 | 19.20 | 19.60 | 18.92 | 19.23 | 179,463 | +0.07(+0.37%) |
Feb 26, 2016 | 19.12 | 19.38 | 19.01 | 19.16 | 92,489 | +0.16(+0.84%) |
Feb 25, 2016 | 19.42 | 19.52 | 18.98 | 19.00 | 154,932 | -0.25(-1.30%) |
Feb 24, 2016 | 18.81 | 19.29 | 18.51 | 19.25 | 174,668 | +0.22(+1.16%) |
Feb 23, 2016 | 19.64 | 20.18 | 18.97 | 19.03 | 182,231 | -0.68(-3.45%) |
Feb 22, 2016 | 20.06 | 20.29 | 19.64 | 19.71 | 204,787 | -0.04(-0.20%) |
Feb 19, 2016 | 19.41 | 19.91 | 19.41 | 19.75 | 61,012 | +0.30(+1.54%) |
Feb 18, 2016 | 19.71 | 20.01 | 19.34 | 19.45 | 101,968 | -0.15(-0.77%) |
Feb 17, 2016 | 19.24 | 19.69 | 19.07 | 19.60 | 144,920 | +0.56(+2.94%) |
Feb 16, 2016 | 19.31 | 19.63 | 18.94 | 19.04 | 132,767 | +0.01(+0.05%) |
Feb 12, 2016 | 17.49 | 19.03 | 19.03 | 19.03 | 489,900 | +1.57(+8.99%) |
Feb 11, 2016 | 17.27 | 17.82 | 16.21 | 17.46 | 303,815 | -0.39(-2.18%) |
Feb 10, 2016 | 19.10 | 19.73 | 14.79 | 17.85 | 708,756 | +2.00(+12.62%) |
Feb 09, 2016 | 16.85 | 17.05 | 15.51 | 15.85 | 595,808 | -1.13(-6.65%) |
Feb 08, 2016 | 17.93 | 18.06 | 16.51 | 16.98 | 287,199 | -1.03(-5.72%) |
Feb 05, 2016 | 19.36 | 19.79 | 17.68 | 18.01 | 303,588 | -1.48(-7.59%) |
Feb 04, 2016 | 19.55 | 19.94 | 19.34 | 19.49 | 69,555 | -0.10(-0.51%) |
Feb 03, 2016 | 19.93 | 19.93 | 19.24 | 19.59 | 209,912 | -0.31(-1.56%) |
Feb 02, 2016 | 20.26 | 20.32 | 19.80 | 19.90 | 123,726 | -0.52(-2.55%) |