Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.79 | 19.16 | 18.70 | 18.82 | 593,857 | -0.17(-0.89%) |
Apr 28, 2016 | 19.58 | 19.58 | 18.95 | 18.99 | 548,844 | -0.70(-3.57%) |
Apr 27, 2016 | 20.01 | 20.10 | 19.61 | 19.69 | 509,097 | -0.26(-1.29%) |
Apr 26, 2016 | 19.67 | 20.00 | 19.60 | 19.95 | 670,130 | +0.36(+1.81%) |
Apr 25, 2016 | 19.31 | 20.09 | 19.21 | 19.60 | 1,258,361 | +0.09(+0.46%) |
Apr 22, 2016 | 19.52 | 19.56 | 18.42 | 19.51 | 2,954,085 | -0.98(-4.77%) |
Apr 21, 2016 | 20.56 | 20.75 | 20.24 | 20.48 | 712,190 | -0.04(-0.17%) |
Apr 20, 2016 | 20.85 | 20.85 | 20.43 | 20.52 | 414,094 | -0.23(-1.11%) |
Apr 19, 2016 | 20.10 | 20.80 | 20.00 | 20.75 | 555,860 | +0.72(+3.59%) |
Apr 18, 2016 | 20.16 | 20.34 | 19.99 | 20.03 | 325,190 | -0.17(-0.84%) |
Apr 15, 2016 | 20.40 | 20.47 | 19.96 | 20.20 | 898,839 | -0.84(-3.97%) |
Apr 14, 2016 | 20.90 | 21.09 | 20.85 | 21.04 | 374,549 | +0.12(+0.55%) |
Apr 13, 2016 | 20.61 | 21.08 | 20.49 | 20.92 | 391,158 | +0.41(+1.99%) |
Apr 12, 2016 | 20.35 | 20.63 | 20.21 | 20.51 | 198,049 | +0.20(+1.01%) |
Apr 11, 2016 | 20.34 | 20.69 | 20.24 | 20.31 | 211,988 | +0.11(+0.53%) |
Apr 08, 2016 | 20.33 | 20.42 | 19.88 | 20.20 | 429,155 | -0.02(-0.09%) |
Apr 07, 2016 | 20.25 | 20.32 | 20.08 | 20.22 | 413,902 | -0.13(-0.66%) |
Apr 06, 2016 | 20.51 | 20.57 | 20.24 | 20.35 | 310,094 | -0.17(-0.82%) |
Apr 05, 2016 | 20.32 | 20.59 | 20.24 | 20.52 | 282,682 | -0.01(-0.04%) |
Apr 04, 2016 | 20.96 | 21.14 | 20.52 | 20.53 | 323,497 | -0.53(-2.53%) |
Apr 01, 2016 | 21.00 | 21.08 | 20.72 | 21.06 | 492,150 | -0.20(-0.96%) |
Mar 31, 2016 | 21.11 | 21.44 | 21.07 | 21.27 | 557,319 | +0.17(+0.80%) |
Mar 30, 2016 | 21.45 | 21.49 | 21.00 | 21.10 | 520,180 | -0.24(-1.12%) |
Mar 29, 2016 | 20.30 | 21.51 | 20.29 | 21.34 | 712,865 | +1.01(+4.99%) |
Mar 28, 2016 | 20.54 | 20.54 | 20.21 | 20.32 | 555,307 | -0.22(-1.08%) |
Mar 24, 2016 | 20.56 | 20.55 | 20.55 | 20.55 | 410,204 | -0.11(-0.52%) |
Mar 23, 2016 | 20.97 | 21.04 | 20.64 | 20.65 | 319,776 | -0.37(-1.78%) |
Mar 22, 2016 | 21.05 | 21.24 | 21.01 | 21.03 | 446,325 | -0.07(-0.34%) |
Mar 21, 2016 | 21.09 | 21.19 | 20.94 | 21.10 | 444,717 | -0.01(-0.04%) |
Mar 18, 2016 | 21.35 | 21.35 | 20.95 | 21.11 | 900,993 | -0.14(-0.67%) |
Mar 17, 2016 | 20.99 | 21.76 | 20.97 | 21.25 | 808,487 | +0.25(+1.19%) |
Mar 16, 2016 | 20.49 | 21.02 | 20.49 | 21.00 | 418,626 | +0.40(+1.94%) |
Mar 15, 2016 | 20.42 | 20.74 | 20.28 | 20.60 | 471,869 | +0.15(+0.72%) |
Mar 14, 2016 | 20.30 | 20.71 | 20.30 | 20.45 | 510,667 | +0.11(+0.52%) |
Mar 11, 2016 | 20.79 | 21.08 | 19.92 | 20.35 | 893,296 | -0.58(-2.79%) |
Mar 10, 2016 | 20.97 | 21.13 | 20.74 | 20.93 | 473,836 | -0.04(-0.21%) |
Mar 09, 2016 | 20.68 | 21.21 | 20.63 | 20.97 | 576,930 | +0.41(+1.98%) |
Mar 08, 2016 | 20.64 | 20.73 | 20.34 | 20.57 | 486,878 | -0.26(-1.23%) |
Mar 07, 2016 | 20.05 | 20.97 | 19.98 | 20.82 | 686,120 | +0.80(+3.97%) |
Mar 04, 2016 | 20.24 | 20.34 | 20.03 | 20.03 | 666,572 | -0.18(-0.88%) |
Mar 03, 2016 | 20.66 | 20.79 | 20.13 | 20.21 | 449,359 | -0.45(-2.18%) |
Mar 02, 2016 | 19.93 | 20.68 | 19.82 | 20.66 | 913,952 | +0.72(+3.59%) |
Mar 01, 2016 | 19.58 | 19.95 | 19.39 | 19.94 | 979,599 | +1.14(+6.07%) |
Feb 29, 2016 | 18.70 | 19.04 | 18.47 | 18.80 | 494,550 | +0.13(+0.71%) |
Feb 26, 2016 | 18.99 | 18.99 | 18.47 | 18.67 | 536,738 | -0.26(-1.35%) |
Feb 25, 2016 | 18.75 | 18.94 | 18.52 | 18.92 | 556,111 | +0.26(+1.37%) |
Feb 24, 2016 | 18.42 | 18.67 | 18.28 | 18.67 | 695,142 | +0.11(+0.57%) |
Feb 23, 2016 | 18.84 | 18.94 | 18.47 | 18.56 | 587,085 | -0.33(-1.73%) |
Feb 22, 2016 | 19.16 | 19.20 | 18.85 | 18.89 | 668,384 | +0.00(+0.00%) |
Feb 19, 2016 | 18.57 | 18.91 | 18.47 | 18.89 | 680,536 | +0.25(+1.33%) |
Feb 18, 2016 | 18.69 | 18.86 | 18.53 | 18.64 | 398,472 | -0.02(-0.09%) |
Feb 17, 2016 | 18.75 | 18.89 | 18.37 | 18.66 | 669,783 | -0.02(-0.09%) |
Feb 16, 2016 | 17.86 | 18.69 | 17.81 | 18.68 | 873,524 | +0.97(+5.49%) |
Feb 12, 2016 | 17.66 | 17.70 | 17.70 | 17.70 | 783,476 | +0.11(+0.65%) |
Feb 11, 2016 | 17.50 | 17.77 | 17.27 | 17.59 | 411,687 | -0.14(-0.80%) |
Feb 10, 2016 | 17.93 | 18.03 | 17.50 | 17.73 | 1,003,727 | -0.16(-0.89%) |
Feb 09, 2016 | 17.72 | 18.04 | 17.69 | 17.89 | 910,819 | -0.11(-0.64%) |
Feb 08, 2016 | 17.64 | 18.07 | 17.62 | 18.00 | 1,027,546 | +0.15(+0.84%) |
Feb 05, 2016 | 17.76 | 18.13 | 17.61 | 17.85 | 1,143,362 | +0.11(+0.60%) |
Feb 04, 2016 | 17.09 | 17.76 | 17.09 | 17.75 | 980,032 | +0.63(+3.67%) |
Feb 03, 2016 | 17.14 | 17.24 | 16.74 | 17.12 | 790,925 | +0.11(+0.62%) |
Feb 02, 2016 | 17.26 | 17.32 | 16.94 | 17.01 | 541,941 | -0.44(-2.53%) |