Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.02 | 23.02 | 22.25 | 22.43 | 104,171 | -0.51(-2.24%) |
Apr 28, 2016 | 23.11 | 23.54 | 22.83 | 22.94 | 81,960 | -0.16(-0.70%) |
Apr 27, 2016 | 23.43 | 23.43 | 22.87 | 23.10 | 300,276 | -0.31(-1.34%) |
Apr 26, 2016 | 23.91 | 23.91 | 23.02 | 23.42 | 123,181 | -0.43(-1.80%) |
Apr 25, 2016 | 24.09 | 24.30 | 23.83 | 23.85 | 87,162 | -0.32(-1.34%) |
Apr 22, 2016 | 24.06 | 24.22 | 23.57 | 24.17 | 83,128 | +0.25(+1.04%) |
Apr 21, 2016 | 23.26 | 23.92 | 23.16 | 23.92 | 105,774 | +0.78(+3.38%) |
Apr 20, 2016 | 23.35 | 23.49 | 22.92 | 23.14 | 157,081 | -0.03(-0.12%) |
Apr 19, 2016 | 23.74 | 23.83 | 22.99 | 23.17 | 335,302 | -0.45(-1.90%) |
Apr 18, 2016 | 23.38 | 23.76 | 23.16 | 23.62 | 632,103 | +0.27(+1.14%) |
Apr 15, 2016 | 23.27 | 23.36 | 23.09 | 23.35 | 15,801 | +0.06(+0.25%) |
Apr 14, 2016 | 23.18 | 23.36 | 22.93 | 23.29 | 59,922 | +0.16(+0.70%) |
Apr 13, 2016 | 22.63 | 23.15 | 22.40 | 23.13 | 29,994 | +0.69(+3.06%) |
Apr 12, 2016 | 22.32 | 22.51 | 21.92 | 22.45 | 41,179 | +0.04(+0.17%) |
Apr 11, 2016 | 23.21 | 23.21 | 22.36 | 22.41 | 57,157 | -0.61(-2.65%) |
Apr 08, 2016 | 23.85 | 23.85 | 22.78 | 23.02 | 43,797 | -0.47(-2.02%) |
Apr 07, 2016 | 23.52 | 23.92 | 23.06 | 23.49 | 81,220 | -0.07(-0.29%) |
Apr 06, 2016 | 22.05 | 23.57 | 22.05 | 23.56 | 144,963 | +1.55(+7.05%) |
Apr 05, 2016 | 21.86 | 22.39 | 21.77 | 22.01 | 78,290 | +0.03(+0.13%) |
Apr 04, 2016 | 21.64 | 22.45 | 21.64 | 21.98 | 112,695 | +0.40(+1.86%) |
Apr 01, 2016 | 20.83 | 21.63 | 20.56 | 21.58 | 49,325 | +0.69(+3.28%) |
Mar 31, 2016 | 20.40 | 21.18 | 20.40 | 20.89 | 56,198 | +0.51(+2.53%) |
Mar 30, 2016 | 20.75 | 21.06 | 20.28 | 20.38 | 33,295 | -0.10(-0.47%) |
Mar 29, 2016 | 19.63 | 20.51 | 19.36 | 20.47 | 54,437 | +0.72(+3.67%) |
Mar 28, 2016 | 20.15 | 20.15 | 19.61 | 19.75 | 47,323 | -0.13(-0.67%) |
Mar 24, 2016 | 19.66 | 19.88 | 19.88 | 19.88 | 34,519 | -0.03(-0.14%) |
Mar 23, 2016 | 20.95 | 21.22 | 19.91 | 19.91 | 113,932 | -1.06(-5.05%) |
Mar 22, 2016 | 20.02 | 21.11 | 20.01 | 20.97 | 101,952 | +0.93(+4.66%) |
Mar 21, 2016 | 19.52 | 20.23 | 19.52 | 20.03 | 29,899 | +0.37(+1.90%) |
Mar 18, 2016 | 19.32 | 19.68 | 18.95 | 19.66 | 114,652 | +0.45(+2.33%) |
Mar 17, 2016 | 19.43 | 19.53 | 18.68 | 19.21 | 84,141 | -0.24(-1.22%) |
Mar 16, 2016 | 19.64 | 19.94 | 19.07 | 19.45 | 59,261 | -0.28(-1.40%) |
Mar 15, 2016 | 20.83 | 20.83 | 19.64 | 19.73 | 31,498 | -1.41(-6.67%) |
Mar 14, 2016 | 20.80 | 21.24 | 20.80 | 21.14 | 39,366 | +0.24(+1.14%) |
Mar 11, 2016 | 20.36 | 20.94 | 20.31 | 20.90 | 47,934 | +0.74(+3.69%) |
Mar 10, 2016 | 20.69 | 20.94 | 19.87 | 20.16 | 40,844 | -0.37(-1.81%) |
Mar 09, 2016 | 20.76 | 20.80 | 20.14 | 20.53 | 36,429 | -0.14(-0.69%) |
Mar 08, 2016 | 21.82 | 21.82 | 20.65 | 20.67 | 33,631 | -1.18(-5.41%) |
Mar 07, 2016 | 21.15 | 22.17 | 20.83 | 21.85 | 101,378 | +0.53(+2.50%) |
Mar 04, 2016 | 21.35 | 21.70 | 21.03 | 21.32 | 31,073 | +0.02(+0.09%) |
Mar 03, 2016 | 21.57 | 21.72 | 21.08 | 21.30 | 69,373 | -0.26(-1.19%) |
Mar 02, 2016 | 20.80 | 21.59 | 20.80 | 21.56 | 107,341 | +0.74(+3.57%) |
Mar 01, 2016 | 20.13 | 20.82 | 20.00 | 20.82 | 33,701 | +0.80(+4.00%) |
Feb 29, 2016 | 20.75 | 20.75 | 20.02 | 20.02 | 44,309 | -0.70(-3.36%) |
Feb 26, 2016 | 20.51 | 20.81 | 20.33 | 20.71 | 164,061 | +0.30(+1.45%) |
Feb 25, 2016 | 20.68 | 20.94 | 20.25 | 20.42 | 21,961 | -0.19(-0.92%) |
Feb 24, 2016 | 20.15 | 20.66 | 19.67 | 20.61 | 59,797 | +0.16(+0.79%) |
Feb 23, 2016 | 21.24 | 21.27 | 20.43 | 20.44 | 29,912 | -0.97(-4.54%) |
Feb 22, 2016 | 21.62 | 21.75 | 21.28 | 21.42 | 39,235 | +0.10(+0.49%) |
Feb 19, 2016 | 20.79 | 21.31 | 20.49 | 21.31 | 39,880 | +0.45(+2.15%) |
Feb 18, 2016 | 22.54 | 22.54 | 20.86 | 20.86 | 91,346 | -0.78(-3.61%) |
Feb 17, 2016 | 21.03 | 21.69 | 20.63 | 21.64 | 118,596 | +1.11(+5.38%) |
Feb 16, 2016 | 20.20 | 20.56 | 20.03 | 20.54 | 63,891 | +0.76(+3.86%) |
Feb 12, 2016 | 19.27 | 19.78 | 19.78 | 19.78 | 44,486 | +0.71(+3.70%) |
Feb 11, 2016 | 18.80 | 19.22 | 18.59 | 19.07 | 107,813 | -0.10(-0.55%) |
Feb 10, 2016 | 19.21 | 19.94 | 19.09 | 19.18 | 26,847 | +0.07(+0.35%) |
Feb 09, 2016 | 18.50 | 19.55 | 18.28 | 19.11 | 100,042 | +0.07(+0.35%) |
Feb 08, 2016 | 19.92 | 19.92 | 18.79 | 19.04 | 167,783 | -1.39(-6.81%) |
Feb 05, 2016 | 21.27 | 21.27 | 20.30 | 20.43 | 50,786 | -0.94(-4.41%) |
Feb 04, 2016 | 20.91 | 22.05 | 20.87 | 21.38 | 37,639 | +0.20(+0.95%) |
Feb 03, 2016 | 21.16 | 21.23 | 20.11 | 21.18 | 76,826 | +0.10(+0.50%) |
Feb 02, 2016 | 21.72 | 21.72 | 20.86 | 21.07 | 64,386 | -0.93(-4.24%) |