Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.15 | 23.30 | 22.80 | 23.16 | 795,876 | +0.07(+0.32%) |
Apr 28, 2016 | 23.44 | 23.61 | 23.06 | 23.09 | 450,158 | -0.39(-1.65%) |
Apr 27, 2016 | 23.51 | 23.64 | 23.19 | 23.48 | 525,941 | -0.06(-0.25%) |
Apr 26, 2016 | 23.17 | 23.74 | 23.17 | 23.53 | 539,675 | +0.43(+1.87%) |
Apr 25, 2016 | 22.78 | 23.10 | 22.54 | 23.10 | 514,947 | +0.28(+1.21%) |
Apr 22, 2016 | 22.99 | 23.24 | 22.71 | 22.83 | 399,278 | -0.02(-0.10%) |
Apr 21, 2016 | 22.86 | 23.29 | 22.79 | 22.85 | 732,263 | +0.10(+0.46%) |
Apr 20, 2016 | 22.84 | 23.09 | 22.63 | 22.74 | 862,884 | -0.12(-0.52%) |
Apr 19, 2016 | 22.88 | 23.05 | 22.65 | 22.86 | 717,348 | +0.13(+0.56%) |
Apr 18, 2016 | 22.65 | 22.94 | 22.59 | 22.74 | 716,827 | -0.02(-0.10%) |
Apr 15, 2016 | 22.56 | 22.86 | 22.50 | 22.76 | 605,567 | +0.11(+0.49%) |
Apr 14, 2016 | 22.57 | 22.82 | 22.49 | 22.65 | 585,653 | +0.08(+0.36%) |
Apr 13, 2016 | 22.57 | 22.71 | 22.33 | 22.57 | 473,119 | +0.18(+0.80%) |
Apr 12, 2016 | 22.30 | 22.71 | 22.28 | 22.39 | 760,011 | +0.05(+0.23%) |
Apr 11, 2016 | 22.27 | 22.53 | 22.18 | 22.33 | 776,942 | +0.25(+1.15%) |
Apr 08, 2016 | 22.57 | 22.70 | 21.99 | 22.08 | 1,192,078 | -0.29(-1.30%) |
Apr 07, 2016 | 22.49 | 22.77 | 22.24 | 22.37 | 540,029 | -0.32(-1.41%) |
Apr 06, 2016 | 22.41 | 22.82 | 22.30 | 22.69 | 516,296 | +0.35(+1.57%) |
Apr 05, 2016 | 22.39 | 22.51 | 22.28 | 22.34 | 490,774 | -0.31(-1.35%) |
Apr 04, 2016 | 23.07 | 23.07 | 22.60 | 22.65 | 412,035 | -0.41(-1.78%) |
Apr 01, 2016 | 22.45 | 23.18 | 22.42 | 23.06 | 609,395 | +0.31(+1.34%) |
Mar 31, 2016 | 22.44 | 22.87 | 22.44 | 22.75 | 639,809 | +0.30(+1.33%) |
Mar 30, 2016 | 22.53 | 22.75 | 22.41 | 22.45 | 369,677 | +0.11(+0.50%) |
Mar 29, 2016 | 22.02 | 22.39 | 22.00 | 22.34 | 393,647 | +0.27(+1.22%) |
Mar 28, 2016 | 21.94 | 22.10 | 21.84 | 22.07 | 306,496 | +0.13(+0.61%) |
Mar 24, 2016 | 22.02 | 21.94 | 21.94 | 21.94 | 455,269 | -0.27(-1.21%) |
Mar 23, 2016 | 22.23 | 22.49 | 22.03 | 22.21 | 480,658 | -0.09(-0.40%) |
Mar 22, 2016 | 22.38 | 22.48 | 22.20 | 22.30 | 837,065 | -0.25(-1.12%) |
Mar 21, 2016 | 22.24 | 22.59 | 22.24 | 22.55 | 534,404 | +0.28(+1.27%) |
Mar 18, 2016 | 22.16 | 22.52 | 22.10 | 22.27 | 760,736 | +0.16(+0.71%) |
Mar 17, 2016 | 21.80 | 22.36 | 21.71 | 22.11 | 1,021,651 | +0.40(+1.86%) |
Mar 16, 2016 | 21.53 | 21.81 | 21.48 | 21.71 | 1,599,961 | +0.14(+0.66%) |
Mar 15, 2016 | 21.65 | 21.82 | 21.33 | 21.57 | 1,123,395 | -0.16(-0.76%) |
Mar 14, 2016 | 21.60 | 21.89 | 21.38 | 21.73 | 858,761 | +0.07(+0.31%) |
Mar 11, 2016 | 21.12 | 21.78 | 21.00 | 21.66 | 1,186,068 | +0.81(+3.90%) |
Mar 10, 2016 | 20.64 | 20.93 | 20.52 | 20.85 | 981,418 | +0.21(+1.01%) |
Mar 09, 2016 | 20.43 | 20.73 | 20.40 | 20.64 | 1,009,725 | +0.32(+1.58%) |
Mar 08, 2016 | 20.23 | 20.62 | 20.04 | 20.32 | 1,156,064 | +0.08(+0.41%) |
Mar 07, 2016 | 19.59 | 20.28 | 19.53 | 20.24 | 984,095 | +0.52(+2.63%) |
Mar 04, 2016 | 19.53 | 20.10 | 19.41 | 19.72 | 894,553 | +0.21(+1.10%) |
Mar 03, 2016 | 19.39 | 19.70 | 19.37 | 19.50 | 1,123,890 | +0.06(+0.30%) |
Mar 02, 2016 | 19.76 | 19.80 | 19.39 | 19.44 | 949,536 | -0.42(-2.13%) |
Mar 01, 2016 | 19.30 | 20.10 | 19.30 | 19.87 | 1,413,107 | +0.71(+3.71%) |
Feb 29, 2016 | 19.30 | 19.51 | 19.11 | 19.16 | 1,077,152 | -0.17(-0.88%) |
Feb 26, 2016 | 18.91 | 19.38 | 18.68 | 19.33 | 1,611,139 | +0.61(+3.24%) |
Feb 25, 2016 | 18.87 | 18.93 | 18.17 | 18.72 | 1,390,924 | -0.10(-0.55%) |
Feb 24, 2016 | 17.00 | 18.92 | 16.76 | 18.82 | 2,980,295 | +0.66(+3.63%) |
Feb 23, 2016 | 18.34 | 18.34 | 18.07 | 18.16 | 852,892 | -0.30(-1.64%) |
Feb 22, 2016 | 18.35 | 18.55 | 18.23 | 18.47 | 981,238 | +0.37(+2.05%) |
Feb 19, 2016 | 18.16 | 18.17 | 17.89 | 18.10 | 796,907 | -0.23(-1.25%) |
Feb 18, 2016 | 18.43 | 18.48 | 18.13 | 18.33 | 782,208 | +0.00(+0.00%) |
Feb 17, 2016 | 17.96 | 18.36 | 17.89 | 18.33 | 1,366,230 | +0.67(+3.77%) |
Feb 16, 2016 | 17.62 | 17.79 | 17.31 | 17.66 | 972,411 | +0.21(+1.19%) |
Feb 12, 2016 | 17.16 | 17.45 | 17.45 | 17.45 | 797,314 | +0.41(+2.43%) |
Feb 11, 2016 | 16.93 | 17.07 | 16.75 | 17.04 | 1,280,131 | -0.16(-0.95%) |
Feb 10, 2016 | 16.83 | 17.37 | 16.83 | 17.20 | 1,216,040 | +0.38(+2.25%) |
Feb 09, 2016 | 16.65 | 17.08 | 16.64 | 16.82 | 2,080,732 | -0.12(-0.70%) |
Feb 08, 2016 | 17.59 | 17.60 | 16.61 | 16.94 | 3,004,003 | -0.84(-4.75%) |
Feb 05, 2016 | 18.37 | 18.37 | 17.56 | 17.79 | 3,702,925 | -0.76(-4.07%) |
Feb 04, 2016 | 18.68 | 18.84 | 18.45 | 18.54 | 817,534 | -0.13(-0.71%) |
Feb 03, 2016 | 18.45 | 18.69 | 18.19 | 18.67 | 1,187,228 | +0.41(+2.23%) |
Feb 02, 2016 | 18.63 | 18.64 | 18.01 | 18.27 | 1,217,228 | -0.56(-2.99%) |