Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.94 | 22.98 | 22.70 | 22.87 | 546,920 | -0.12(-0.51%) |
Apr 28, 2016 | 22.98 | 23.28 | 22.94 | 22.98 | 384,984 | -0.29(-1.25%) |
Apr 27, 2016 | 23.27 | 23.39 | 23.15 | 23.27 | 364,360 | +0.34(+1.47%) |
Apr 26, 2016 | 23.01 | 23.05 | 22.87 | 22.94 | 528,308 | +0.38(+1.67%) |
Apr 25, 2016 | 22.63 | 22.65 | 22.45 | 22.56 | 395,460 | +0.17(+0.77%) |
Apr 22, 2016 | 22.53 | 22.57 | 22.30 | 22.39 | 371,530 | -0.05(-0.21%) |
Apr 21, 2016 | 22.61 | 22.76 | 22.43 | 22.43 | 293,843 | -0.24(-1.07%) |
Apr 20, 2016 | 22.70 | 22.81 | 22.68 | 22.68 | 441,698 | -0.30(-1.30%) |
Apr 19, 2016 | 22.83 | 23.04 | 22.78 | 22.98 | 365,571 | +0.18(+0.79%) |
Apr 18, 2016 | 22.55 | 22.83 | 22.55 | 22.79 | 303,015 | +0.13(+0.55%) |
Apr 15, 2016 | 22.46 | 22.74 | 22.46 | 22.67 | 403,065 | -0.06(-0.28%) |
Apr 14, 2016 | 22.67 | 22.81 | 22.52 | 22.73 | 214,412 | -0.14(-0.62%) |
Apr 13, 2016 | 22.88 | 23.01 | 22.76 | 22.87 | 297,649 | +0.24(+1.04%) |
Apr 12, 2016 | 22.60 | 22.67 | 22.44 | 22.64 | 386,561 | +0.13(+0.59%) |
Apr 11, 2016 | 22.68 | 22.84 | 22.50 | 22.50 | 359,293 | +0.13(+0.56%) |
Apr 08, 2016 | 22.32 | 22.51 | 22.29 | 22.38 | 283,246 | +0.52(+2.37%) |
Apr 07, 2016 | 22.06 | 22.12 | 21.83 | 21.86 | 384,321 | -0.19(-0.85%) |
Apr 06, 2016 | 21.96 | 22.06 | 21.89 | 22.05 | 788,157 | +0.46(+2.15%) |
Apr 05, 2016 | 21.78 | 21.83 | 21.55 | 21.58 | 333,013 | -0.56(-2.52%) |
Apr 04, 2016 | 22.25 | 22.26 | 22.06 | 22.14 | 231,883 | -0.07(-0.32%) |
Apr 01, 2016 | 21.91 | 22.25 | 21.91 | 22.21 | 339,962 | +0.08(+0.35%) |
Mar 31, 2016 | 22.32 | 22.32 | 22.08 | 22.13 | 438,567 | -0.23(-1.02%) |
Mar 30, 2016 | 22.51 | 22.61 | 22.33 | 22.36 | 266,334 | +0.02(+0.11%) |
Mar 29, 2016 | 22.01 | 22.36 | 21.96 | 22.34 | 477,069 | +0.49(+2.27%) |
Mar 28, 2016 | 21.87 | 21.95 | 21.73 | 21.84 | 121,774 | +0.12(+0.54%) |
Mar 24, 2016 | 21.68 | 21.73 | 21.73 | 21.73 | 358,254 | +0.30(+1.39%) |
Mar 23, 2016 | 21.69 | 21.77 | 21.40 | 21.43 | 248,261 | -0.36(-1.66%) |
Mar 22, 2016 | 21.66 | 21.88 | 21.66 | 21.79 | 330,190 | -0.07(-0.32%) |
Mar 21, 2016 | 21.84 | 21.95 | 21.80 | 21.86 | 713,555 | -0.28(-1.28%) |
Mar 18, 2016 | 22.24 | 22.28 | 22.10 | 22.14 | 341,007 | +0.00(+0.00%) |
Mar 17, 2016 | 21.78 | 22.20 | 21.72 | 22.14 | 244,995 | +0.47(+2.17%) |
Mar 16, 2016 | 21.30 | 21.73 | 21.30 | 21.67 | 566,049 | +0.03(+0.15%) |
Mar 15, 2016 | 21.63 | 21.66 | 21.44 | 21.64 | 244,294 | -0.26(-1.18%) |
Mar 14, 2016 | 22.26 | 22.31 | 21.90 | 21.90 | 487,862 | +0.02(+0.07%) |
Mar 11, 2016 | 21.63 | 21.96 | 21.61 | 21.88 | 570,349 | +0.89(+4.23%) |
Mar 10, 2016 | 21.11 | 21.33 | 20.78 | 21.00 | 541,277 | +0.05(+0.23%) |
Mar 09, 2016 | 21.13 | 21.17 | 20.90 | 20.95 | 335,909 | +0.07(+0.33%) |
Mar 08, 2016 | 21.02 | 21.10 | 20.87 | 20.88 | 402,876 | -0.06(-0.29%) |
Mar 07, 2016 | 20.67 | 20.97 | 20.64 | 20.94 | 333,414 | -0.07(-0.33%) |
Mar 04, 2016 | 21.19 | 21.23 | 20.91 | 21.01 | 542,507 | -0.28(-1.30%) |
Mar 03, 2016 | 20.96 | 21.29 | 20.93 | 21.29 | 582,566 | +0.99(+4.86%) |
Mar 02, 2016 | 20.12 | 20.31 | 19.98 | 20.30 | 418,656 | +0.08(+0.42%) |
Mar 01, 2016 | 19.70 | 20.31 | 20.03 | 20.22 | 821,937 | +0.52(+2.62%) |
Feb 29, 2016 | 19.75 | 19.91 | 19.66 | 19.70 | 490,866 | +0.22(+1.15%) |
Feb 26, 2016 | 19.47 | 19.55 | 19.34 | 19.48 | 484,819 | -0.12(-0.59%) |
Feb 25, 2016 | 19.46 | 19.59 | 19.27 | 19.59 | 739,604 | +0.07(+0.36%) |
Feb 24, 2016 | 19.16 | 19.52 | 18.98 | 19.52 | 1,297,866 | -0.22(-1.09%) |
Feb 23, 2016 | 19.82 | 19.96 | 19.68 | 19.74 | 451,564 | -0.22(-1.12%) |
Feb 22, 2016 | 19.83 | 20.00 | 19.82 | 19.96 | 536,551 | +0.15(+0.74%) |
Feb 19, 2016 | 19.63 | 19.85 | 19.58 | 19.81 | 398,113 | -0.04(-0.19%) |
Feb 18, 2016 | 19.87 | 20.06 | 19.84 | 19.85 | 357,636 | +0.01(+0.04%) |
Feb 17, 2016 | 19.62 | 19.96 | 19.61 | 19.85 | 651,143 | +0.53(+2.75%) |
Feb 16, 2016 | 19.41 | 19.41 | 19.10 | 19.31 | 402,630 | +0.39(+2.04%) |
Feb 12, 2016 | 18.67 | 18.93 | 18.93 | 18.93 | 703,376 | +0.16(+0.86%) |
Feb 11, 2016 | 18.78 | 18.90 | 18.48 | 18.77 | 671,368 | -0.20(-1.06%) |
Feb 10, 2016 | 18.95 | 19.29 | 18.87 | 18.97 | 483,652 | +0.55(+2.97%) |
Feb 09, 2016 | 18.02 | 18.55 | 17.99 | 18.42 | 799,085 | +0.13(+0.72%) |
Feb 08, 2016 | 18.97 | 18.97 | 18.05 | 18.29 | 797,919 | -1.39(-7.05%) |
Feb 05, 2016 | 20.18 | 20.25 | 19.56 | 19.68 | 895,590 | -0.56(-2.78%) |
Feb 04, 2016 | 19.68 | 20.28 | 19.65 | 20.24 | 924,852 | +0.43(+2.18%) |
Feb 03, 2016 | 20.07 | 20.07 | 19.53 | 19.81 | 1,421,925 | -0.03(-0.16%) |
Feb 02, 2016 | 20.05 | 20.07 | 19.73 | 19.84 | 482,293 | -0.81(-3.92%) |