Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.78 | 21.87 | 21.22 | 21.56 | 117,449 | -0.31(-1.44%) |
Apr 28, 2016 | 21.88 | 22.06 | 21.52 | 21.88 | 102,725 | -0.15(-0.69%) |
Apr 27, 2016 | 21.89 | 22.86 | 21.71 | 22.03 | 115,130 | +0.08(+0.35%) |
Apr 26, 2016 | 21.26 | 22.99 | 19.02 | 21.96 | 486,756 | -0.32(-1.45%) |
Apr 25, 2016 | 22.20 | 22.44 | 21.46 | 22.28 | 190,367 | +0.15(+0.69%) |
Apr 22, 2016 | 21.18 | 22.17 | 20.27 | 22.13 | 153,039 | +0.88(+4.13%) |
Apr 21, 2016 | 21.15 | 21.46 | 21.08 | 21.25 | 87,809 | +0.17(+0.81%) |
Apr 20, 2016 | 21.19 | 21.20 | 20.77 | 21.08 | 65,519 | -0.16(-0.76%) |
Apr 19, 2016 | 21.74 | 21.85 | 20.82 | 21.24 | 58,291 | -0.39(-1.81%) |
Apr 18, 2016 | 21.11 | 22.00 | 21.11 | 21.63 | 67,774 | +0.32(+1.52%) |
Apr 15, 2016 | 21.21 | 21.50 | 21.21 | 21.31 | 30,260 | -0.07(-0.31%) |
Apr 14, 2016 | 21.34 | 21.67 | 21.25 | 21.37 | 42,299 | -0.02(-0.09%) |
Apr 13, 2016 | 20.95 | 21.45 | 20.94 | 21.39 | 91,407 | +0.61(+2.94%) |
Apr 12, 2016 | 20.24 | 20.90 | 20.00 | 20.78 | 65,950 | +0.60(+2.98%) |
Apr 11, 2016 | 20.92 | 21.24 | 20.12 | 20.18 | 103,027 | -0.69(-3.29%) |
Apr 08, 2016 | 20.94 | 20.98 | 20.18 | 20.87 | 87,439 | +0.05(+0.23%) |
Apr 07, 2016 | 20.68 | 21.22 | 20.65 | 20.82 | 142,018 | +0.04(+0.18%) |
Apr 06, 2016 | 21.00 | 21.17 | 20.58 | 20.78 | 69,275 | +0.10(+0.51%) |
Apr 05, 2016 | 20.55 | 21.08 | 20.55 | 20.68 | 85,294 | -0.36(-1.72%) |
Apr 04, 2016 | 21.28 | 21.54 | 20.99 | 21.04 | 154,188 | -0.24(-1.12%) |
Apr 01, 2016 | 20.95 | 21.38 | 20.95 | 21.28 | 107,986 | +0.22(+1.04%) |
Mar 31, 2016 | 20.68 | 21.32 | 20.53 | 21.06 | 75,080 | +0.35(+1.70%) |
Mar 30, 2016 | 21.02 | 21.07 | 20.59 | 20.71 | 79,939 | -0.13(-0.64%) |
Mar 29, 2016 | 19.02 | 21.00 | 18.79 | 20.84 | 199,387 | +2.10(+11.19%) |
Mar 28, 2016 | 19.05 | 19.05 | 18.69 | 18.74 | 68,402 | -0.18(-0.96%) |
Mar 24, 2016 | 19.33 | 18.92 | 18.92 | 18.92 | 40,489 | -0.56(-2.89%) |
Mar 23, 2016 | 19.58 | 19.91 | 19.38 | 19.49 | 113,536 | -0.09(-0.44%) |
Mar 22, 2016 | 19.64 | 19.71 | 19.47 | 19.57 | 70,452 | -0.03(-0.15%) |
Mar 21, 2016 | 19.86 | 20.14 | 19.30 | 19.60 | 71,317 | -0.25(-1.25%) |
Mar 18, 2016 | 19.41 | 20.00 | 19.29 | 19.85 | 177,195 | +0.59(+3.07%) |
Mar 17, 2016 | 18.92 | 19.30 | 18.73 | 19.26 | 55,570 | +0.22(+1.15%) |
Mar 16, 2016 | 18.48 | 19.34 | 18.48 | 19.04 | 75,766 | +0.50(+2.67%) |
Mar 15, 2016 | 19.48 | 19.48 | 18.48 | 18.54 | 59,866 | -1.05(-5.35%) |
Mar 14, 2016 | 19.28 | 19.83 | 18.92 | 19.59 | 85,316 | +0.33(+1.73%) |
Mar 11, 2016 | 19.46 | 19.49 | 18.85 | 19.26 | 161,330 | -0.05(-0.25%) |
Mar 10, 2016 | 20.02 | 20.64 | 19.22 | 19.30 | 90,177 | -0.70(-3.48%) |
Mar 09, 2016 | 20.08 | 20.21 | 19.90 | 20.00 | 62,910 | -0.05(-0.24%) |
Mar 08, 2016 | 20.74 | 20.81 | 19.97 | 20.05 | 104,066 | -0.77(-3.71%) |
Mar 07, 2016 | 20.51 | 20.87 | 20.32 | 20.82 | 82,475 | +0.30(+1.49%) |
Mar 04, 2016 | 20.30 | 20.74 | 20.07 | 20.52 | 74,356 | +0.23(+1.13%) |
Mar 03, 2016 | 20.02 | 20.36 | 19.85 | 20.29 | 92,977 | +0.27(+1.33%) |
Mar 02, 2016 | 20.05 | 20.77 | 19.93 | 20.02 | 70,529 | -0.08(-0.38%) |
Mar 01, 2016 | 19.80 | 20.35 | 19.71 | 20.10 | 78,499 | +0.39(+1.98%) |
Feb 29, 2016 | 19.91 | 20.68 | 19.66 | 19.71 | 105,950 | -0.25(-1.24%) |
Feb 26, 2016 | 20.12 | 20.78 | 19.77 | 19.95 | 83,033 | -0.13(-0.66%) |
Feb 25, 2016 | 20.70 | 21.43 | 19.94 | 20.09 | 57,021 | -0.65(-3.13%) |
Feb 24, 2016 | 20.15 | 20.87 | 19.76 | 20.73 | 74,199 | +0.40(+1.97%) |
Feb 23, 2016 | 20.43 | 20.83 | 20.24 | 20.33 | 114,018 | -0.10(-0.51%) |
Feb 22, 2016 | 20.28 | 20.58 | 20.05 | 20.44 | 128,554 | +0.34(+1.71%) |
Feb 19, 2016 | 20.37 | 20.45 | 20.08 | 20.10 | 98,109 | -0.39(-1.91%) |
Feb 18, 2016 | 21.16 | 21.21 | 20.37 | 20.49 | 187,283 | -0.82(-3.85%) |
Feb 17, 2016 | 20.59 | 23.01 | 20.59 | 21.31 | 550,689 | +2.17(+11.36%) |
Feb 16, 2016 | 19.09 | 19.30 | 18.56 | 19.13 | 100,015 | +0.26(+1.36%) |
Feb 12, 2016 | 18.47 | 18.88 | 18.88 | 18.88 | 144,546 | +0.61(+3.34%) |
Feb 11, 2016 | 17.80 | 18.35 | 17.80 | 18.27 | 69,179 | +0.10(+0.52%) |
Feb 10, 2016 | 18.28 | 18.62 | 18.14 | 18.17 | 64,454 | -0.10(-0.52%) |
Feb 09, 2016 | 18.25 | 18.57 | 18.14 | 18.27 | 41,690 | -0.19(-1.03%) |
Feb 08, 2016 | 18.70 | 18.70 | 18.13 | 18.46 | 55,545 | -0.41(-2.17%) |
Feb 05, 2016 | 19.63 | 19.63 | 18.72 | 18.87 | 95,600 | -0.83(-4.21%) |
Feb 04, 2016 | 20.13 | 20.14 | 19.60 | 19.70 | 55,899 | -0.47(-2.32%) |
Feb 03, 2016 | 20.45 | 20.45 | 19.71 | 20.16 | 91,405 | -0.16(-0.80%) |
Feb 02, 2016 | 20.46 | 20.66 | 20.15 | 20.32 | 83,931 | -0.28(-1.34%) |