Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.46 | 21.62 | 20.81 | 20.93 | 550,732 | -0.54(-2.53%) |
Apr 28, 2016 | 21.73 | 22.35 | 21.42 | 21.48 | 361,388 | -0.33(-1.50%) |
Apr 27, 2016 | 21.82 | 22.01 | 21.53 | 21.80 | 251,253 | +0.05(+0.25%) |
Apr 26, 2016 | 21.62 | 21.84 | 21.39 | 21.75 | 327,087 | +0.29(+1.35%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.21 | 21.46 | 564,533 | -0.58(-2.63%) |
Apr 22, 2016 | 21.47 | 22.06 | 21.22 | 22.04 | 343,506 | +0.68(+3.18%) |
Apr 21, 2016 | 21.67 | 21.86 | 21.34 | 21.36 | 243,821 | -0.21(-0.97%) |
Apr 20, 2016 | 21.50 | 21.71 | 21.09 | 21.57 | 225,940 | +0.10(+0.46%) |
Apr 19, 2016 | 21.83 | 22.02 | 21.34 | 21.47 | 610,817 | -0.33(-1.50%) |
Apr 18, 2016 | 21.19 | 21.86 | 21.03 | 21.79 | 407,453 | +0.53(+2.47%) |
Apr 15, 2016 | 21.27 | 21.31 | 20.95 | 21.27 | 269,502 | +0.00(+0.00%) |
Apr 14, 2016 | 21.01 | 21.30 | 20.89 | 21.27 | 404,905 | +0.23(+1.08%) |
Apr 13, 2016 | 21.19 | 21.28 | 20.82 | 21.04 | 424,531 | +0.00(+0.00%) |
Apr 12, 2016 | 21.14 | 21.29 | 20.79 | 21.04 | 343,262 | -0.10(-0.47%) |
Apr 11, 2016 | 21.11 | 21.49 | 21.03 | 21.14 | 698,005 | +0.22(+1.04%) |
Apr 08, 2016 | 20.70 | 20.93 | 20.54 | 20.92 | 584,130 | +0.37(+1.81%) |
Apr 07, 2016 | 20.64 | 20.82 | 20.22 | 20.55 | 521,802 | -0.19(-0.92%) |
Apr 06, 2016 | 20.81 | 21.24 | 20.57 | 20.74 | 696,927 | +0.06(+0.31%) |
Apr 05, 2016 | 20.14 | 21.08 | 19.94 | 20.68 | 680,964 | +0.33(+1.60%) |
Apr 04, 2016 | 19.92 | 20.51 | 19.48 | 20.35 | 1,019,447 | +0.43(+2.18%) |
Apr 01, 2016 | 19.01 | 20.30 | 19.00 | 19.92 | 1,335,940 | +0.63(+3.29%) |
Mar 31, 2016 | 19.09 | 19.35 | 17.92 | 19.29 | 2,603,306 | +0.40(+2.11%) |
Mar 30, 2016 | 19.65 | 20.26 | 18.03 | 18.89 | 2,706,757 | -1.36(-6.71%) |
Mar 29, 2016 | 18.69 | 20.31 | 18.56 | 20.25 | 531,932 | +1.51(+8.07%) |
Mar 28, 2016 | 18.97 | 19.00 | 18.57 | 18.73 | 131,922 | -0.22(-1.15%) |
Mar 24, 2016 | 18.56 | 18.95 | 18.95 | 18.95 | 118,399 | +0.28(+1.50%) |
Mar 23, 2016 | 19.32 | 19.42 | 18.67 | 18.67 | 224,581 | -0.71(-3.65%) |
Mar 22, 2016 | 19.28 | 19.64 | 19.24 | 19.38 | 155,020 | -0.01(-0.05%) |
Mar 21, 2016 | 20.01 | 20.30 | 19.32 | 19.38 | 206,623 | -0.62(-3.12%) |
Mar 18, 2016 | 19.89 | 20.35 | 19.89 | 20.01 | 723,790 | +0.26(+1.33%) |
Mar 17, 2016 | 18.69 | 19.80 | 18.67 | 19.75 | 183,596 | +1.06(+5.67%) |
Mar 16, 2016 | 18.38 | 18.81 | 18.20 | 18.69 | 265,785 | +0.24(+1.28%) |
Mar 15, 2016 | 18.82 | 18.87 | 18.39 | 18.45 | 181,007 | -0.53(-2.77%) |
Mar 14, 2016 | 18.81 | 19.09 | 18.81 | 18.98 | 261,976 | +0.16(+0.87%) |
Mar 11, 2016 | 18.68 | 18.90 | 18.59 | 18.81 | 222,328 | +0.39(+2.11%) |
Mar 10, 2016 | 19.21 | 19.24 | 18.36 | 18.43 | 345,553 | -0.74(-3.87%) |
Mar 09, 2016 | 18.97 | 19.32 | 18.69 | 19.17 | 440,310 | +0.29(+1.53%) |
Mar 08, 2016 | 19.73 | 19.73 | 18.76 | 18.88 | 355,931 | -0.94(-4.75%) |
Mar 07, 2016 | 19.15 | 19.86 | 18.95 | 19.82 | 436,632 | +0.66(+3.45%) |
Mar 04, 2016 | 18.20 | 18.62 | 18.06 | 19.16 | 444,943 | +0.95(+5.22%) |
Mar 03, 2016 | 17.97 | 18.31 | 17.88 | 18.21 | 404,514 | +0.21(+1.16%) |
Mar 02, 2016 | 18.09 | 18.23 | 17.76 | 18.00 | 246,239 | -0.13(-0.70%) |
Mar 01, 2016 | 17.74 | 18.13 | 17.50 | 18.13 | 288,788 | +0.56(+3.20%) |
Feb 29, 2016 | 17.76 | 17.91 | 17.55 | 17.56 | 265,821 | -0.17(-0.97%) |
Feb 26, 2016 | 17.13 | 17.79 | 17.09 | 17.74 | 742,178 | +0.78(+4.59%) |
Feb 25, 2016 | 17.18 | 17.38 | 16.80 | 16.96 | 700,726 | -0.12(-0.69%) |
Feb 24, 2016 | 17.16 | 17.17 | 16.00 | 17.08 | 943,104 | -0.42(-2.37%) |
Feb 23, 2016 | 18.03 | 18.20 | 17.39 | 17.49 | 378,404 | -0.53(-2.96%) |
Feb 22, 2016 | 17.74 | 18.08 | 17.40 | 18.02 | 544,144 | +1.16(+6.85%) |
Feb 19, 2016 | 16.52 | 16.87 | 16.30 | 16.87 | 320,806 | +0.30(+1.80%) |
Feb 18, 2016 | 17.43 | 17.75 | 16.31 | 16.57 | 496,203 | -0.79(-4.53%) |
Feb 17, 2016 | 16.81 | 17.46 | 16.64 | 17.36 | 543,832 | +0.73(+4.40%) |
Feb 16, 2016 | 16.99 | 16.99 | 16.20 | 16.62 | 481,984 | -0.14(-0.81%) |
Feb 12, 2016 | 16.81 | 16.76 | 16.76 | 16.76 | 378,738 | +0.20(+1.20%) |
Feb 11, 2016 | 16.54 | 16.84 | 16.28 | 16.56 | 320,011 | -0.29(-1.72%) |
Feb 10, 2016 | 17.15 | 17.28 | 16.73 | 16.85 | 530,903 | -0.15(-0.90%) |
Feb 09, 2016 | 16.88 | 17.38 | 16.64 | 17.00 | 370,756 | -0.14(-0.84%) |
Feb 08, 2016 | 17.64 | 17.64 | 16.48 | 17.15 | 465,388 | -0.77(-4.28%) |
Feb 05, 2016 | 18.94 | 18.94 | 17.89 | 17.92 | 334,847 | -1.15(-6.02%) |
Feb 04, 2016 | 18.70 | 19.28 | 18.70 | 19.06 | 216,557 | +0.24(+1.30%) |
Feb 03, 2016 | 18.36 | 18.82 | 17.67 | 18.82 | 346,584 | +0.68(+3.73%) |
Feb 02, 2016 | 20.39 | 20.39 | 17.67 | 18.14 | 737,257 | -2.49(-12.08%) |