Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.39 | 23.65 | 23.08 | 23.23 | 148,235 | -0.17(-0.74%) |
Apr 28, 2016 | 23.51 | 24.02 | 23.35 | 23.41 | 184,821 | -0.21(-0.90%) |
Apr 27, 2016 | 23.61 | 23.78 | 23.40 | 23.62 | 136,013 | +0.08(+0.35%) |
Apr 26, 2016 | 22.89 | 23.55 | 22.60 | 23.54 | 180,029 | +0.79(+3.47%) |
Apr 25, 2016 | 23.25 | 23.44 | 22.62 | 22.75 | 147,240 | -0.56(-2.40%) |
Apr 22, 2016 | 23.11 | 23.53 | 23.07 | 23.31 | 125,044 | +0.14(+0.62%) |
Apr 21, 2016 | 23.54 | 23.62 | 22.99 | 23.16 | 139,086 | -0.38(-1.60%) |
Apr 20, 2016 | 23.31 | 23.71 | 23.16 | 23.54 | 161,594 | +0.13(+0.58%) |
Apr 19, 2016 | 23.37 | 23.76 | 23.23 | 23.40 | 111,021 | +0.08(+0.33%) |
Apr 18, 2016 | 23.20 | 23.63 | 23.18 | 23.33 | 128,151 | +0.08(+0.33%) |
Apr 15, 2016 | 23.72 | 23.89 | 23.24 | 23.25 | 144,457 | -0.46(-1.95%) |
Apr 14, 2016 | 23.28 | 23.84 | 23.25 | 23.71 | 280,490 | +0.44(+1.90%) |
Apr 13, 2016 | 22.78 | 23.35 | 22.66 | 23.27 | 318,787 | +0.60(+2.64%) |
Apr 12, 2016 | 22.45 | 22.98 | 22.42 | 22.67 | 81,592 | +0.20(+0.90%) |
Apr 11, 2016 | 22.68 | 22.95 | 22.47 | 22.47 | 155,567 | -0.12(-0.51%) |
Apr 08, 2016 | 22.62 | 23.07 | 22.43 | 22.58 | 155,577 | +0.13(+0.60%) |
Apr 07, 2016 | 22.23 | 22.63 | 22.22 | 22.45 | 482,623 | +0.03(+0.13%) |
Apr 06, 2016 | 22.51 | 22.57 | 22.16 | 22.42 | 170,777 | +0.02(+0.09%) |
Apr 05, 2016 | 22.32 | 22.65 | 22.15 | 22.40 | 250,238 | -0.04(-0.17%) |
Apr 04, 2016 | 22.51 | 22.77 | 22.36 | 22.44 | 201,777 | -0.10(-0.43%) |
Apr 01, 2016 | 22.31 | 22.75 | 22.08 | 22.54 | 206,207 | +0.12(+0.52%) |
Mar 31, 2016 | 22.35 | 22.61 | 22.24 | 22.42 | 249,669 | +0.07(+0.30%) |
Mar 30, 2016 | 22.50 | 22.53 | 22.12 | 22.35 | 325,398 | -0.01(-0.04%) |
Mar 29, 2016 | 21.67 | 22.37 | 21.42 | 22.36 | 352,782 | +0.57(+2.61%) |
Mar 28, 2016 | 22.09 | 22.16 | 21.62 | 21.79 | 351,979 | -0.17(-0.79%) |
Mar 24, 2016 | 21.99 | 21.97 | 21.97 | 21.97 | 492,574 | -0.22(-1.00%) |
Mar 23, 2016 | 20.29 | 23.38 | 20.19 | 22.19 | 723,549 | +1.05(+4.97%) |
Mar 22, 2016 | 21.22 | 21.42 | 20.92 | 21.14 | 213,084 | -0.26(-1.22%) |
Mar 21, 2016 | 21.70 | 21.89 | 21.24 | 21.40 | 274,452 | -0.40(-1.86%) |
Mar 18, 2016 | 21.39 | 21.85 | 21.13 | 21.80 | 363,872 | +0.54(+2.54%) |
Mar 17, 2016 | 20.38 | 21.33 | 20.25 | 21.26 | 217,869 | +0.83(+4.06%) |
Mar 16, 2016 | 20.23 | 20.57 | 20.20 | 20.44 | 130,376 | +0.20(+1.00%) |
Mar 15, 2016 | 20.29 | 20.33 | 19.98 | 20.23 | 156,476 | -0.28(-1.36%) |
Mar 14, 2016 | 20.69 | 20.75 | 20.45 | 20.51 | 174,473 | -0.31(-1.48%) |
Mar 11, 2016 | 20.63 | 20.89 | 20.19 | 20.82 | 265,307 | +0.34(+1.65%) |
Mar 10, 2016 | 21.00 | 21.15 | 20.04 | 20.48 | 252,757 | -0.51(-2.43%) |
Mar 09, 2016 | 20.76 | 21.18 | 20.57 | 20.99 | 207,830 | +0.33(+1.59%) |
Mar 08, 2016 | 21.37 | 21.37 | 20.39 | 20.67 | 226,183 | -0.88(-4.07%) |
Mar 07, 2016 | 21.29 | 21.77 | 20.99 | 21.54 | 287,003 | +0.11(+0.49%) |
Mar 04, 2016 | 21.16 | 21.52 | 20.77 | 21.44 | 245,044 | +0.28(+1.32%) |
Mar 03, 2016 | 20.92 | 21.34 | 20.92 | 21.16 | 168,286 | +0.23(+1.11%) |
Mar 02, 2016 | 20.58 | 21.00 | 20.58 | 20.93 | 159,375 | +0.22(+1.07%) |
Mar 01, 2016 | 20.73 | 20.93 | 20.12 | 20.71 | 266,071 | +0.19(+0.94%) |
Feb 29, 2016 | 20.85 | 21.17 | 20.50 | 20.51 | 218,559 | -0.30(-1.44%) |
Feb 26, 2016 | 20.80 | 21.14 | 20.62 | 20.81 | 168,113 | +0.08(+0.37%) |
Feb 25, 2016 | 20.67 | 20.77 | 20.40 | 20.73 | 148,310 | +0.17(+0.84%) |
Feb 24, 2016 | 20.01 | 20.68 | 19.81 | 20.56 | 168,092 | +0.34(+1.67%) |
Feb 23, 2016 | 20.36 | 20.63 | 20.15 | 20.22 | 207,190 | -0.23(-1.13%) |
Feb 22, 2016 | 19.24 | 21.10 | 19.24 | 20.46 | 361,261 | +1.61(+8.54%) |
Feb 19, 2016 | 18.98 | 19.17 | 18.70 | 18.85 | 248,260 | -0.17(-0.91%) |
Feb 18, 2016 | 18.91 | 19.60 | 18.76 | 19.02 | 224,092 | +0.17(+0.92%) |
Feb 17, 2016 | 19.07 | 19.26 | 18.74 | 18.85 | 223,038 | -0.06(-0.31%) |
Feb 16, 2016 | 18.46 | 19.02 | 18.31 | 18.90 | 196,480 | +0.66(+3.65%) |
Feb 12, 2016 | 18.43 | 18.24 | 18.24 | 18.24 | 177,061 | -0.05(-0.26%) |
Feb 11, 2016 | 18.70 | 18.70 | 17.69 | 18.29 | 169,277 | -0.78(-4.09%) |
Feb 10, 2016 | 19.00 | 19.46 | 18.73 | 19.07 | 256,518 | +0.15(+0.82%) |
Feb 09, 2016 | 18.50 | 19.07 | 18.32 | 18.91 | 226,067 | +0.22(+1.19%) |
Feb 08, 2016 | 18.40 | 18.77 | 18.02 | 18.69 | 184,174 | +0.10(+0.52%) |
Feb 05, 2016 | 19.23 | 19.25 | 18.56 | 18.60 | 158,246 | -0.72(-3.74%) |
Feb 04, 2016 | 18.91 | 19.89 | 18.88 | 19.32 | 120,736 | +0.37(+1.93%) |
Feb 03, 2016 | 18.83 | 19.04 | 18.22 | 18.95 | 196,439 | +0.30(+1.60%) |
Feb 02, 2016 | 19.66 | 19.81 | 18.63 | 18.65 | 181,556 | -1.28(-6.43%) |