Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.66 | 23.72 | 23.58 | 23.67 | 32,147 | -0.18(-0.75%) |
Apr 28, 2016 | 23.72 | 24.01 | 23.72 | 23.85 | 64,497 | -0.11(-0.46%) |
Apr 27, 2016 | 23.77 | 23.96 | 23.69 | 23.96 | 16,189 | +0.30(+1.27%) |
Apr 26, 2016 | 23.80 | 23.88 | 23.58 | 23.66 | 35,497 | -0.18(-0.73%) |
Apr 25, 2016 | 23.76 | 23.88 | 23.76 | 23.84 | 37,022 | +0.05(+0.23%) |
Apr 22, 2016 | 23.89 | 23.89 | 23.70 | 23.78 | 105,938 | -0.05(-0.21%) |
Apr 21, 2016 | 24.00 | 24.00 | 23.79 | 23.83 | 36,090 | -0.52(-2.14%) |
Apr 20, 2016 | 24.35 | 24.45 | 24.33 | 24.35 | 49,858 | +0.21(+0.87%) |
Apr 19, 2016 | 24.06 | 24.23 | 24.03 | 24.14 | 30,497 | +1.27(+5.55%) |
Apr 18, 2016 | 22.71 | 22.94 | 22.71 | 22.87 | 49,956 | -0.04(-0.17%) |
Apr 15, 2016 | 22.80 | 22.96 | 22.76 | 22.91 | 33,689 | +0.14(+0.61%) |
Apr 14, 2016 | 22.86 | 22.89 | 22.71 | 22.77 | 113,641 | +0.26(+1.16%) |
Apr 13, 2016 | 22.43 | 22.57 | 22.41 | 22.51 | 50,513 | +0.27(+1.21%) |
Apr 12, 2016 | 22.15 | 22.29 | 22.07 | 22.24 | 65,236 | +0.13(+0.59%) |
Apr 11, 2016 | 22.18 | 22.34 | 22.11 | 22.11 | 48,262 | +0.10(+0.45%) |
Apr 08, 2016 | 22.13 | 22.20 | 22.01 | 22.01 | 32,523 | +0.28(+1.29%) |
Apr 07, 2016 | 21.76 | 21.83 | 21.67 | 21.73 | 79,696 | -0.52(-2.34%) |
Apr 06, 2016 | 21.98 | 22.26 | 21.94 | 22.25 | 54,634 | +0.53(+2.44%) |
Apr 05, 2016 | 21.73 | 21.89 | 21.72 | 21.72 | 185,312 | -0.68(-3.04%) |
Apr 04, 2016 | 22.46 | 22.50 | 22.34 | 22.40 | 104,135 | -0.09(-0.40%) |
Apr 01, 2016 | 21.96 | 22.49 | 21.96 | 22.49 | 51,606 | -0.18(-0.79%) |
Mar 31, 2016 | 22.86 | 22.86 | 22.67 | 22.67 | 40,696 | -0.23(-1.00%) |
Mar 30, 2016 | 22.78 | 22.93 | 22.75 | 22.90 | 541,407 | +0.39(+1.73%) |
Mar 29, 2016 | 22.14 | 22.52 | 22.10 | 22.51 | 73,578 | +0.36(+1.63%) |
Mar 28, 2016 | 22.07 | 22.17 | 21.87 | 22.15 | 82,453 | +0.08(+0.36%) |
Mar 24, 2016 | 22.07 | 22.07 | 22.07 | 0 | -0.06(-0.27%) | |
Mar 23, 2016 | 22.29 | 22.34 | 22.11 | 22.13 | 75,983 | +0.13(+0.59%) |
Mar 22, 2016 | 21.92 | 22.09 | 21.87 | 22.00 | 45,678 | +0.01(+0.05%) |
Mar 21, 2016 | 21.80 | 22.02 | 21.80 | 21.99 | 26,978 | +0.37(+1.71%) |
Mar 18, 2016 | 21.57 | 21.75 | 21.56 | 21.62 | 142,072 | +0.00(+0.00%) |
Mar 17, 2016 | 21.41 | 21.65 | 21.34 | 21.62 | 51,081 | +0.10(+0.44%) |
Mar 16, 2016 | 21.09 | 21.56 | 21.09 | 21.52 | 87,998 | +0.29(+1.39%) |
Mar 15, 2016 | 21.02 | 21.23 | 21.01 | 21.23 | 66,101 | +0.09(+0.43%) |
Mar 14, 2016 | 21.09 | 21.19 | 21.09 | 21.14 | 58,704 | +0.08(+0.38%) |
Mar 11, 2016 | 20.85 | 21.07 | 20.85 | 21.06 | 319,855 | +0.64(+3.13%) |
Mar 10, 2016 | 20.68 | 20.85 | 20.33 | 20.42 | 25,354 | -0.14(-0.68%) |
Mar 09, 2016 | 20.41 | 20.64 | 20.40 | 20.56 | 63,005 | +0.30(+1.48%) |
Mar 08, 2016 | 20.36 | 20.40 | 20.24 | 20.26 | 44,851 | -0.08(-0.41%) |
Mar 07, 2016 | 20.22 | 20.51 | 20.21 | 20.34 | 30,974 | +0.02(+0.11%) |
Mar 04, 2016 | 20.41 | 20.49 | 20.32 | 20.32 | 64,627 | +0.19(+0.94%) |
Mar 03, 2016 | 20.00 | 20.20 | 19.95 | 20.13 | 34,636 | +0.11(+0.55%) |
Mar 02, 2016 | 19.82 | 20.02 | 19.76 | 20.02 | 63,745 | -0.12(-0.60%) |
Mar 01, 2016 | 19.92 | 20.17 | 19.86 | 20.14 | 75,017 | +0.68(+3.49%) |
Feb 29, 2016 | 19.61 | 19.68 | 19.46 | 19.46 | 57,109 | +0.12(+0.62%) |
Feb 26, 2016 | 19.68 | 19.70 | 19.34 | 19.34 | 46,588 | -0.20(-1.02%) |
Feb 25, 2016 | 19.62 | 19.64 | 19.46 | 19.54 | 27,368 | -0.17(-0.86%) |
Feb 24, 2016 | 19.32 | 19.71 | 19.28 | 19.71 | 34,689 | -0.00(-0.03%) |
Feb 23, 2016 | 19.86 | 19.87 | 19.67 | 19.71 | 52,783 | -0.30(-1.47%) |
Feb 22, 2016 | 20.00 | 20.15 | 19.99 | 20.01 | 62,385 | +0.25(+1.27%) |
Feb 19, 2016 | 19.75 | 19.79 | 19.63 | 19.76 | 31,819 | -0.12(-0.60%) |
Feb 18, 2016 | 19.92 | 19.99 | 19.86 | 19.88 | 32,889 | -0.16(-0.80%) |
Feb 17, 2016 | 19.94 | 20.10 | 19.92 | 20.04 | 67,870 | +0.51(+2.61%) |
Feb 16, 2016 | 19.53 | 19.55 | 19.23 | 19.53 | 241,985 | +0.63(+3.33%) |
Feb 12, 2016 | 18.90 | 18.90 | 18.90 | 0 | -0.30(-1.56%) | |
Feb 11, 2016 | 19.30 | 19.32 | 19.00 | 19.20 | 32,313 | -0.24(-1.24%) |
Feb 10, 2016 | 19.80 | 19.80 | 19.43 | 19.44 | 33,632 | -0.79(-3.90%) |
Feb 09, 2016 | 19.77 | 20.23 | 19.77 | 20.23 | 66,975 | +0.13(+0.65%) |
Feb 08, 2016 | 20.09 | 20.23 | 19.95 | 20.10 | 42,191 | -0.55(-2.66%) |
Feb 05, 2016 | 20.96 | 21.00 | 20.64 | 20.65 | 33,660 | -0.18(-0.86%) |
Feb 04, 2016 | 20.75 | 20.93 | 20.69 | 20.83 | 24,204 | -0.18(-0.86%) |
Feb 03, 2016 | 20.87 | 21.10 | 20.57 | 21.01 | 41,746 | +0.56(+2.74%) |
Feb 02, 2016 | 20.71 | 20.71 | 20.44 | 20.45 | 46,345 | -0.69(-3.26%) |