Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.10 | 23.10 | 22.23 | 22.81 | 198,243 | -0.15(-0.65%) |
Apr 28, 2016 | 23.25 | 23.97 | 22.77 | 22.96 | 220,325 | -0.30(-1.29%) |
Apr 27, 2016 | 23.05 | 23.44 | 23.05 | 23.26 | 72,935 | +0.17(+0.74%) |
Apr 26, 2016 | 23.38 | 23.53 | 22.97 | 23.09 | 101,630 | -0.06(-0.26%) |
Apr 25, 2016 | 22.81 | 23.17 | 22.46 | 23.15 | 291,463 | +0.38(+1.67%) |
Apr 22, 2016 | 22.32 | 22.93 | 22.32 | 22.77 | 99,804 | +0.35(+1.56%) |
Apr 21, 2016 | 23.03 | 23.14 | 22.31 | 22.42 | 225,773 | -0.63(-2.73%) |
Apr 20, 2016 | 22.63 | 23.17 | 22.40 | 23.05 | 102,981 | +0.32(+1.41%) |
Apr 19, 2016 | 22.71 | 23.06 | 22.42 | 22.73 | 158,444 | +0.24(+1.07%) |
Apr 18, 2016 | 22.35 | 22.56 | 22.06 | 22.49 | 87,863 | +0.14(+0.63%) |
Apr 15, 2016 | 22.25 | 22.47 | 22.20 | 22.35 | 54,711 | -0.03(-0.13%) |
Apr 14, 2016 | 22.34 | 22.59 | 22.01 | 22.38 | 103,832 | +0.03(+0.13%) |
Apr 13, 2016 | 21.68 | 22.52 | 21.64 | 22.35 | 158,576 | +0.71(+3.28%) |
Apr 12, 2016 | 22.45 | 22.46 | 21.15 | 21.64 | 193,145 | -0.72(-3.22%) |
Apr 11, 2016 | 22.56 | 23.02 | 22.28 | 22.36 | 114,876 | -0.14(-0.62%) |
Apr 08, 2016 | 22.59 | 23.11 | 22.33 | 22.50 | 131,182 | +0.01(+0.04%) |
Apr 07, 2016 | 22.60 | 22.97 | 22.09 | 22.49 | 237,100 | -0.33(-1.45%) |
Apr 06, 2016 | 22.73 | 23.18 | 22.50 | 22.82 | 203,261 | +0.07(+0.31%) |
Apr 05, 2016 | 22.75 | 23.07 | 22.51 | 22.75 | 211,538 | -0.28(-1.22%) |
Apr 04, 2016 | 23.09 | 23.54 | 22.85 | 23.03 | 149,510 | -0.19(-0.82%) |
Apr 01, 2016 | 22.92 | 23.44 | 21.83 | 23.22 | 415,701 | -0.48(-2.03%) |
Mar 31, 2016 | 23.92 | 24.22 | 22.68 | 23.70 | 285,413 | -0.08(-0.34%) |
Mar 30, 2016 | 23.00 | 23.87 | 22.70 | 23.78 | 450,884 | +1.09(+4.80%) |
Mar 29, 2016 | 22.10 | 23.05 | 21.64 | 22.69 | 368,067 | +0.62(+2.81%) |
Mar 28, 2016 | 22.18 | 22.48 | 21.58 | 22.07 | 168,431 | +0.04(+0.18%) |
Mar 24, 2016 | 21.68 | 22.03 | 22.03 | 22.03 | 123,200 | +0.18(+0.82%) |
Mar 23, 2016 | 21.62 | 22.28 | 21.20 | 21.85 | 192,906 | +0.13(+0.60%) |
Mar 22, 2016 | 21.53 | 22.05 | 21.43 | 21.72 | 154,972 | -0.01(-0.05%) |
Mar 21, 2016 | 21.81 | 22.25 | 21.09 | 21.73 | 195,121 | -0.02(-0.09%) |
Mar 18, 2016 | 21.86 | 22.16 | 21.52 | 21.75 | 194,596 | +0.02(+0.09%) |
Mar 17, 2016 | 21.53 | 22.26 | 21.34 | 21.73 | 204,299 | +0.15(+0.70%) |
Mar 16, 2016 | 21.31 | 21.66 | 21.01 | 21.58 | 86,677 | +0.11(+0.51%) |
Mar 15, 2016 | 21.30 | 21.94 | 20.51 | 21.47 | 109,145 | +0.12(+0.56%) |
Mar 14, 2016 | 21.20 | 21.62 | 20.94 | 21.35 | 242,305 | -0.06(-0.28%) |
Mar 11, 2016 | 21.65 | 21.77 | 21.15 | 21.41 | 220,032 | +0.06(+0.28%) |
Mar 10, 2016 | 22.14 | 22.44 | 21.19 | 21.35 | 293,410 | -0.77(-3.48%) |
Mar 09, 2016 | 21.83 | 22.63 | 21.16 | 22.12 | 215,595 | +0.47(+2.17%) |
Mar 08, 2016 | 22.44 | 22.46 | 21.28 | 21.65 | 351,876 | -1.05(-4.63%) |
Mar 07, 2016 | 20.72 | 23.27 | 20.46 | 22.70 | 841,382 | +1.70(+8.10%) |
Mar 04, 2016 | 22.39 | 22.46 | 20.75 | 21.00 | 390,585 | -1.41(-6.29%) |
Mar 03, 2016 | 21.26 | 22.69 | 21.16 | 22.41 | 458,752 | +0.98(+4.57%) |
Mar 02, 2016 | 20.65 | 21.75 | 20.23 | 21.43 | 314,698 | +0.85(+4.13%) |
Mar 01, 2016 | 19.95 | 20.85 | 19.76 | 20.58 | 506,333 | +0.63(+3.16%) |
Feb 29, 2016 | 19.93 | 20.98 | 19.16 | 19.95 | 693,122 | -0.04(-0.20%) |
Feb 26, 2016 | 20.55 | 22.67 | 19.93 | 19.99 | 2,540,096 | +2.27(+12.81%) |
Feb 25, 2016 | 17.25 | 17.94 | 16.91 | 17.72 | 231,446 | +0.53(+3.08%) |
Feb 24, 2016 | 16.68 | 17.25 | 16.51 | 17.19 | 87,769 | +0.32(+1.90%) |
Feb 23, 2016 | 16.93 | 16.99 | 16.55 | 16.87 | 126,361 | -0.07(-0.41%) |
Feb 22, 2016 | 16.84 | 17.25 | 16.51 | 16.94 | 334,626 | +0.23(+1.38%) |
Feb 19, 2016 | 16.15 | 16.89 | 16.00 | 16.71 | 283,517 | +0.53(+3.28%) |
Feb 18, 2016 | 16.05 | 16.31 | 15.43 | 16.18 | 125,512 | +0.14(+0.87%) |
Feb 17, 2016 | 15.90 | 16.29 | 15.77 | 16.04 | 83,085 | +0.26(+1.65%) |
Feb 16, 2016 | 15.15 | 15.87 | 15.12 | 15.78 | 182,437 | +0.76(+5.06%) |
Feb 12, 2016 | 14.56 | 15.02 | 15.02 | 15.02 | 171,800 | +0.66(+4.60%) |
Feb 11, 2016 | 14.17 | 14.42 | 14.00 | 14.36 | 109,690 | -0.08(-0.55%) |
Feb 10, 2016 | 14.97 | 15.03 | 14.37 | 14.44 | 95,265 | -0.33(-2.23%) |
Feb 09, 2016 | 14.35 | 15.11 | 14.35 | 14.77 | 288,974 | +0.31(+2.14%) |
Feb 08, 2016 | 15.67 | 15.67 | 14.27 | 14.46 | 144,368 | -1.42(-8.94%) |
Feb 05, 2016 | 15.92 | 16.26 | 15.76 | 15.88 | 375,750 | -0.16(-1.00%) |
Feb 04, 2016 | 15.68 | 16.15 | 15.68 | 16.04 | 154,172 | +0.25(+1.58%) |
Feb 03, 2016 | 15.67 | 16.07 | 15.40 | 15.79 | 228,818 | +0.28(+1.81%) |
Feb 02, 2016 | 16.16 | 16.22 | 15.36 | 15.51 | 296,581 | -0.77(-4.73%) |