Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.05 | 21.25 | 20.83 | 20.88 | 332,471 | -0.17(-0.81%) |
Apr 28, 2016 | 21.07 | 21.35 | 21.05 | 21.05 | 215,262 | +0.00(+0.00%) |
Apr 27, 2016 | 21.30 | 21.38 | 21.05 | 21.05 | 171,755 | -0.18(-0.85%) |
Apr 26, 2016 | 21.43 | 21.90 | 21.10 | 21.23 | 179,166 | -0.17(-0.79%) |
Apr 25, 2016 | 21.37 | 21.89 | 21.05 | 21.40 | 410,135 | +0.53(+2.54%) |
Apr 22, 2016 | 20.63 | 21.29 | 20.50 | 20.87 | 318,990 | +0.15(+0.72%) |
Apr 21, 2016 | 21.23 | 21.26 | 20.72 | 20.72 | 312,333 | -0.43(-2.03%) |
Apr 20, 2016 | 21.64 | 21.64 | 21.03 | 21.15 | 227,312 | -0.37(-1.72%) |
Apr 19, 2016 | 21.38 | 21.87 | 21.38 | 21.52 | 285,572 | +0.15(+0.70%) |
Apr 18, 2016 | 21.29 | 21.44 | 21.15 | 21.37 | 129,399 | +0.06(+0.28%) |
Apr 15, 2016 | 21.48 | 21.53 | 21.15 | 21.31 | 102,461 | -0.08(-0.37%) |
Apr 14, 2016 | 21.01 | 21.58 | 21.01 | 21.39 | 126,741 | +0.39(+1.86%) |
Apr 13, 2016 | 20.90 | 21.06 | 20.68 | 21.00 | 353,702 | +0.22(+1.06%) |
Apr 12, 2016 | 20.47 | 20.84 | 20.47 | 20.78 | 443,121 | +0.33(+1.61%) |
Apr 11, 2016 | 20.98 | 21.05 | 20.45 | 20.45 | 141,979 | -0.45(-2.15%) |
Apr 08, 2016 | 21.11 | 21.45 | 20.84 | 20.90 | 156,958 | -0.06(-0.29%) |
Apr 07, 2016 | 21.19 | 21.50 | 20.93 | 20.96 | 160,856 | -0.28(-1.32%) |
Apr 06, 2016 | 21.12 | 21.33 | 20.97 | 21.24 | 128,984 | +0.12(+0.57%) |
Apr 05, 2016 | 21.15 | 21.15 | 20.67 | 21.12 | 307,769 | -0.12(-0.56%) |
Apr 04, 2016 | 20.92 | 21.35 | 20.78 | 21.24 | 268,040 | +0.25(+1.19%) |
Apr 01, 2016 | 20.84 | 21.27 | 20.84 | 20.99 | 176,191 | -0.08(-0.38%) |
Mar 31, 2016 | 21.15 | 21.32 | 20.90 | 21.07 | 223,676 | -0.07(-0.33%) |
Mar 30, 2016 | 21.41 | 21.69 | 21.12 | 21.14 | 227,808 | -0.19(-0.89%) |
Mar 29, 2016 | 21.11 | 21.34 | 20.85 | 21.33 | 453,719 | +0.22(+1.04%) |
Mar 28, 2016 | 20.90 | 21.33 | 20.72 | 21.11 | 259,193 | +0.22(+1.05%) |
Mar 24, 2016 | 20.81 | 20.89 | 20.89 | 20.89 | 103,200 | +0.01(+0.05%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.68 | 20.88 | 171,300 | -0.13(-0.62%) |
Mar 22, 2016 | 20.98 | 21.21 | 20.74 | 21.01 | 267,679 | -0.05(-0.24%) |
Mar 21, 2016 | 20.91 | 21.26 | 20.81 | 21.06 | 406,977 | +0.25(+1.20%) |
Mar 18, 2016 | 20.68 | 20.95 | 20.57 | 20.81 | 316,258 | +0.24(+1.17%) |
Mar 17, 2016 | 19.75 | 20.87 | 19.75 | 20.57 | 546,327 | +0.77(+3.89%) |
Mar 16, 2016 | 19.29 | 19.88 | 19.29 | 19.80 | 202,374 | +0.41(+2.11%) |
Mar 15, 2016 | 19.50 | 19.71 | 19.32 | 19.39 | 90,838 | -0.21(-1.07%) |
Mar 14, 2016 | 19.77 | 19.80 | 19.60 | 19.60 | 136,116 | -0.18(-0.91%) |
Mar 11, 2016 | 19.95 | 20.12 | 19.67 | 19.78 | 223,090 | +0.06(+0.30%) |
Mar 10, 2016 | 19.79 | 19.85 | 19.46 | 19.72 | 211,926 | +0.06(+0.31%) |
Mar 09, 2016 | 19.31 | 19.85 | 19.31 | 19.66 | 162,774 | +0.32(+1.65%) |
Mar 08, 2016 | 20.20 | 20.28 | 19.30 | 19.34 | 276,572 | -0.96(-4.73%) |
Mar 07, 2016 | 20.20 | 20.69 | 20.04 | 20.30 | 200,593 | +0.13(+0.64%) |
Mar 04, 2016 | 20.54 | 20.58 | 20.06 | 20.17 | 443,386 | -0.31(-1.51%) |
Mar 03, 2016 | 20.82 | 20.85 | 20.40 | 20.48 | 359,752 | -0.31(-1.49%) |
Mar 02, 2016 | 19.98 | 20.94 | 19.92 | 20.79 | 673,552 | +0.64(+3.18%) |
Mar 01, 2016 | 19.89 | 20.27 | 19.83 | 20.15 | 444,580 | +0.59(+3.02%) |
Feb 29, 2016 | 19.52 | 19.81 | 19.28 | 19.56 | 238,199 | -0.01(-0.05%) |
Feb 26, 2016 | 19.91 | 19.91 | 19.27 | 19.57 | 285,472 | -0.12(-0.61%) |
Feb 25, 2016 | 19.22 | 19.95 | 19.22 | 19.69 | 311,256 | +0.41(+2.13%) |
Feb 24, 2016 | 18.66 | 19.29 | 18.46 | 19.28 | 322,027 | +0.57(+3.05%) |
Feb 23, 2016 | 19.65 | 19.85 | 18.38 | 18.71 | 628,294 | -1.38(-6.87%) |
Feb 22, 2016 | 20.04 | 20.75 | 20.03 | 20.09 | 536,167 | +0.54(+2.76%) |
Feb 19, 2016 | 20.05 | 20.05 | 19.43 | 19.55 | 554,708 | -0.57(-2.83%) |
Feb 18, 2016 | 19.50 | 20.14 | 19.34 | 20.12 | 515,384 | +0.91(+4.74%) |
Feb 17, 2016 | 18.34 | 19.38 | 18.34 | 19.21 | 528,047 | +1.03(+5.67%) |
Feb 16, 2016 | 16.90 | 18.26 | 16.86 | 18.18 | 547,533 | +0.93(+5.39%) |
Feb 12, 2016 | 16.63 | 17.25 | 17.25 | 17.25 | 265,100 | +0.76(+4.61%) |
Feb 11, 2016 | 16.36 | 16.56 | 16.16 | 16.49 | 407,572 | -0.05(-0.30%) |
Feb 10, 2016 | 16.56 | 16.70 | 16.04 | 16.54 | 309,634 | +0.00(+0.00%) |
Feb 09, 2016 | 16.38 | 16.75 | 16.28 | 16.54 | 436,150 | -0.10(-0.60%) |
Feb 08, 2016 | 16.76 | 16.76 | 16.29 | 16.64 | 251,270 | -0.28(-1.65%) |
Feb 05, 2016 | 16.58 | 17.15 | 16.35 | 16.92 | 324,325 | +0.38(+2.30%) |
Feb 04, 2016 | 16.08 | 16.62 | 16.01 | 16.54 | 355,050 | +0.25(+1.53%) |
Feb 03, 2016 | 16.50 | 16.66 | 15.97 | 16.29 | 341,582 | -0.12(-0.73%) |
Feb 02, 2016 | 16.49 | 16.71 | 16.31 | 16.41 | 256,569 | -0.32(-1.91%) |