Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.28 | 21.63 | 21.06 | 21.51 | 139,330 | +0.21(+0.99%) |
Apr 28, 2016 | 21.67 | 21.95 | 21.25 | 21.30 | 141,951 | -0.54(-2.48%) |
Apr 27, 2016 | 21.87 | 21.95 | 21.61 | 21.84 | 162,121 | +0.02(+0.08%) |
Apr 26, 2016 | 21.33 | 21.84 | 21.32 | 21.82 | 125,286 | +0.56(+2.64%) |
Apr 25, 2016 | 21.69 | 21.90 | 21.18 | 21.26 | 93,476 | -0.52(-2.36%) |
Apr 22, 2016 | 21.55 | 22.02 | 21.54 | 21.78 | 116,237 | +0.23(+1.07%) |
Apr 21, 2016 | 21.55 | 21.86 | 21.21 | 21.55 | 309,652 | +0.03(+0.13%) |
Apr 20, 2016 | 21.83 | 21.83 | 21.50 | 21.52 | 112,772 | -0.34(-1.56%) |
Apr 19, 2016 | 21.56 | 22.22 | 21.41 | 21.86 | 225,460 | +0.46(+2.15%) |
Apr 18, 2016 | 20.85 | 21.41 | 20.82 | 21.40 | 509,037 | +0.37(+1.75%) |
Apr 15, 2016 | 20.91 | 21.33 | 20.66 | 21.03 | 168,035 | -0.01(-0.04%) |
Apr 14, 2016 | 21.32 | 21.59 | 21.00 | 21.04 | 188,419 | -0.21(-1.00%) |
Apr 13, 2016 | 21.16 | 21.44 | 21.13 | 21.25 | 225,273 | +0.26(+1.23%) |
Apr 12, 2016 | 20.61 | 21.33 | 20.61 | 20.99 | 256,331 | +0.35(+1.69%) |
Apr 11, 2016 | 21.26 | 21.56 | 20.61 | 20.64 | 168,707 | -0.46(-2.18%) |
Apr 08, 2016 | 21.23 | 21.59 | 20.92 | 21.10 | 125,657 | +0.17(+0.79%) |
Apr 07, 2016 | 20.56 | 21.35 | 20.56 | 20.94 | 323,998 | +0.17(+0.80%) |
Apr 06, 2016 | 20.91 | 21.00 | 20.64 | 20.77 | 239,168 | -0.11(-0.53%) |
Apr 05, 2016 | 21.52 | 21.53 | 20.63 | 20.88 | 416,688 | -1.03(-4.70%) |
Apr 04, 2016 | 22.62 | 22.86 | 21.87 | 21.91 | 237,497 | -0.77(-3.41%) |
Apr 01, 2016 | 22.28 | 22.71 | 21.90 | 22.69 | 292,054 | +0.34(+1.52%) |
Mar 31, 2016 | 22.99 | 22.99 | 22.16 | 22.35 | 423,076 | -0.56(-2.45%) |
Mar 30, 2016 | 22.45 | 23.01 | 22.29 | 22.91 | 257,475 | +0.57(+2.55%) |
Mar 29, 2016 | 21.84 | 22.39 | 21.78 | 22.34 | 302,757 | +0.32(+1.44%) |
Mar 28, 2016 | 22.41 | 22.41 | 21.85 | 22.02 | 198,881 | -0.16(-0.70%) |
Mar 24, 2016 | 21.83 | 22.18 | 22.18 | 22.18 | 471,070 | +0.24(+1.09%) |
Mar 23, 2016 | 22.50 | 22.57 | 21.76 | 21.94 | 282,366 | -0.56(-2.49%) |
Mar 22, 2016 | 22.40 | 22.62 | 22.21 | 22.50 | 251,029 | -0.03(-0.12%) |
Mar 21, 2016 | 23.07 | 23.07 | 22.50 | 22.52 | 229,342 | -0.53(-2.31%) |
Mar 18, 2016 | 22.64 | 23.17 | 22.08 | 23.06 | 487,593 | +0.61(+2.70%) |
Mar 17, 2016 | 21.46 | 22.50 | 19.74 | 22.45 | 528,478 | +1.06(+4.93%) |
Mar 16, 2016 | 21.29 | 21.63 | 20.88 | 21.40 | 229,335 | +0.00(+0.00%) |
Mar 15, 2016 | 21.43 | 21.68 | 20.63 | 21.40 | 142,014 | -0.21(-0.98%) |
Mar 14, 2016 | 21.76 | 21.84 | 21.60 | 21.61 | 179,529 | -0.22(-1.01%) |
Mar 11, 2016 | 21.45 | 21.86 | 21.45 | 21.83 | 213,821 | +0.61(+2.85%) |
Mar 10, 2016 | 21.93 | 21.93 | 21.21 | 21.22 | 282,894 | -0.39(-1.78%) |
Mar 09, 2016 | 21.15 | 21.84 | 20.93 | 21.61 | 301,858 | +0.53(+2.53%) |
Mar 08, 2016 | 21.28 | 21.61 | 20.59 | 21.07 | 415,347 | -0.23(-1.08%) |
Mar 07, 2016 | 21.00 | 21.40 | 21.00 | 21.30 | 272,162 | +0.38(+1.80%) |
Mar 04, 2016 | 20.64 | 21.14 | 20.63 | 20.93 | 261,859 | +0.26(+1.24%) |
Mar 03, 2016 | 20.05 | 20.73 | 19.18 | 20.67 | 273,845 | +0.66(+3.30%) |
Mar 02, 2016 | 19.72 | 20.06 | 19.54 | 20.01 | 276,543 | +0.31(+1.58%) |
Mar 01, 2016 | 19.74 | 20.11 | 19.53 | 19.70 | 345,127 | +0.10(+0.51%) |
Feb 29, 2016 | 19.29 | 20.11 | 17.79 | 19.60 | 420,487 | +0.23(+1.18%) |
Feb 26, 2016 | 17.82 | 19.51 | 17.82 | 19.37 | 516,826 | +1.65(+9.32%) |
Feb 25, 2016 | 18.29 | 18.91 | 16.62 | 17.72 | 334,056 | -0.75(-4.07%) |
Feb 24, 2016 | 18.08 | 19.07 | 17.94 | 18.47 | 232,422 | +0.20(+1.11%) |
Feb 23, 2016 | 18.79 | 19.13 | 18.09 | 18.27 | 270,270 | -0.65(-3.44%) |
Feb 22, 2016 | 18.85 | 19.17 | 18.79 | 18.92 | 175,836 | +0.25(+1.33%) |
Feb 19, 2016 | 18.52 | 19.01 | 18.23 | 18.67 | 153,727 | +0.07(+0.39%) |
Feb 18, 2016 | 18.91 | 19.16 | 18.47 | 18.60 | 270,707 | -0.26(-1.36%) |
Feb 17, 2016 | 17.97 | 18.90 | 17.92 | 18.85 | 283,582 | +1.00(+5.60%) |
Feb 16, 2016 | 17.86 | 17.98 | 17.33 | 17.85 | 152,632 | +0.31(+1.78%) |
Feb 12, 2016 | 17.40 | 17.54 | 17.54 | 17.54 | 149,430 | +0.40(+2.36%) |
Feb 11, 2016 | 17.22 | 17.51 | 16.69 | 17.14 | 149,000 | -0.48(-2.71%) |
Feb 10, 2016 | 18.10 | 18.97 | 17.59 | 17.62 | 185,663 | -0.39(-2.19%) |
Feb 09, 2016 | 17.73 | 18.24 | 17.73 | 18.01 | 357,679 | -0.02(-0.10%) |
Feb 08, 2016 | 18.48 | 18.48 | 17.58 | 18.03 | 389,220 | -0.74(-3.96%) |
Feb 05, 2016 | 18.83 | 19.08 | 17.71 | 18.77 | 312,038 | -0.21(-1.11%) |
Feb 04, 2016 | 18.61 | 19.30 | 18.51 | 18.98 | 133,870 | +0.39(+2.12%) |
Feb 03, 2016 | 18.69 | 18.95 | 17.98 | 18.59 | 252,674 | +0.09(+0.50%) |
Feb 02, 2016 | 18.50 | 18.71 | 18.22 | 18.50 | 180,992 | -0.36(-1.90%) |