Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.55 | 20.64 | 20.29 | 20.43 | 1,662,875 | -0.20(-0.99%) |
Apr 28, 2016 | 20.66 | 21.00 | 20.63 | 20.63 | 2,855,073 | -0.94(-4.36%) |
Apr 27, 2016 | 21.49 | 21.59 | 21.40 | 21.57 | 654,263 | -0.18(-0.84%) |
Apr 26, 2016 | 21.69 | 21.75 | 21.59 | 21.75 | 490,671 | +0.02(+0.07%) |
Apr 25, 2016 | 21.71 | 21.78 | 21.64 | 21.74 | 589,093 | +0.03(+0.14%) |
Apr 22, 2016 | 21.64 | 21.75 | 21.57 | 21.71 | 415,154 | +0.31(+1.45%) |
Apr 21, 2016 | 21.54 | 21.56 | 21.39 | 21.40 | 507,895 | -0.11(-0.53%) |
Apr 20, 2016 | 21.56 | 21.61 | 21.38 | 21.51 | 653,751 | -0.08(-0.39%) |
Apr 19, 2016 | 21.54 | 21.76 | 21.47 | 21.59 | 831,379 | +0.47(+2.22%) |
Apr 18, 2016 | 20.82 | 21.17 | 20.82 | 21.13 | 889,740 | +0.26(+1.23%) |
Apr 15, 2016 | 20.97 | 21.00 | 20.85 | 20.87 | 527,990 | -0.27(-1.29%) |
Apr 14, 2016 | 21.06 | 21.20 | 21.04 | 21.14 | 931,212 | +0.01(+0.04%) |
Apr 13, 2016 | 21.05 | 21.14 | 21.01 | 21.13 | 1,506,146 | +0.52(+2.54%) |
Apr 12, 2016 | 20.49 | 20.69 | 20.44 | 20.61 | 1,125,520 | +0.80(+4.05%) |
Apr 11, 2016 | 20.03 | 20.03 | 19.78 | 19.81 | 770,153 | -0.20(-0.98%) |
Apr 08, 2016 | 20.16 | 20.19 | 19.96 | 20.00 | 935,915 | +0.55(+2.80%) |
Apr 07, 2016 | 19.67 | 19.73 | 19.34 | 19.46 | 988,811 | -0.29(-1.46%) |
Apr 06, 2016 | 19.67 | 19.77 | 19.53 | 19.75 | 637,642 | +0.33(+1.68%) |
Apr 05, 2016 | 19.38 | 19.52 | 19.34 | 19.42 | 1,066,651 | -0.41(-2.06%) |
Apr 04, 2016 | 19.86 | 19.96 | 19.71 | 19.83 | 1,630,255 | -0.09(-0.46%) |
Apr 01, 2016 | 19.96 | 20.05 | 19.82 | 19.92 | 949,518 | -0.80(-3.84%) |
Mar 31, 2016 | 20.70 | 20.84 | 20.63 | 20.72 | 727,654 | +0.30(+1.45%) |
Mar 30, 2016 | 20.42 | 20.53 | 20.37 | 20.42 | 1,131,858 | -0.33(-1.57%) |
Mar 29, 2016 | 20.56 | 20.75 | 20.48 | 20.75 | 687,774 | +0.20(+0.96%) |
Mar 28, 2016 | 20.50 | 20.62 | 20.47 | 20.55 | 669,816 | +0.49(+2.42%) |
Mar 24, 2016 | 20.02 | 20.06 | 20.06 | 20.06 | 586,248 | -0.26(-1.29%) |
Mar 23, 2016 | 20.57 | 20.57 | 20.30 | 20.33 | 683,236 | -0.41(-1.99%) |
Mar 22, 2016 | 20.71 | 20.81 | 20.60 | 20.74 | 968,781 | -0.07(-0.33%) |
Mar 21, 2016 | 20.71 | 20.81 | 20.68 | 20.81 | 709,050 | +0.08(+0.36%) |
Mar 18, 2016 | 20.82 | 20.82 | 20.61 | 20.73 | 870,459 | -0.08(-0.36%) |
Mar 17, 2016 | 20.61 | 20.89 | 20.56 | 20.81 | 787,646 | +0.20(+0.99%) |
Mar 16, 2016 | 20.37 | 20.66 | 20.36 | 20.60 | 1,047,672 | -0.17(-0.83%) |
Mar 15, 2016 | 20.70 | 20.79 | 20.66 | 20.78 | 537,382 | -0.23(-1.07%) |
Mar 14, 2016 | 20.88 | 21.06 | 20.86 | 21.00 | 758,484 | -0.22(-1.03%) |
Mar 11, 2016 | 21.02 | 21.24 | 21.00 | 21.22 | 582,511 | +0.44(+2.13%) |
Mar 10, 2016 | 21.05 | 21.14 | 20.57 | 20.78 | 687,289 | -0.01(-0.04%) |
Mar 09, 2016 | 20.83 | 20.90 | 20.65 | 20.79 | 308,877 | +0.08(+0.36%) |
Mar 08, 2016 | 20.79 | 20.88 | 20.66 | 20.71 | 664,144 | -0.24(-1.15%) |
Mar 07, 2016 | 20.90 | 21.06 | 20.78 | 20.95 | 469,916 | -0.12(-0.57%) |
Mar 04, 2016 | 21.05 | 21.09 | 20.94 | 21.07 | 573,416 | +0.20(+0.94%) |
Mar 03, 2016 | 20.79 | 20.89 | 20.73 | 20.88 | 781,894 | +0.50(+2.43%) |
Mar 02, 2016 | 20.08 | 20.39 | 20.23 | 20.38 | 631,227 | +0.30(+1.50%) |
Mar 01, 2016 | 19.57 | 20.12 | 19.54 | 20.08 | 2,113,550 | +0.75(+3.89%) |
Feb 29, 2016 | 19.37 | 19.58 | 19.30 | 19.33 | 1,312,498 | -0.28(-1.42%) |
Feb 26, 2016 | 19.57 | 19.66 | 19.51 | 19.61 | 1,406,134 | +0.33(+1.72%) |
Feb 25, 2016 | 19.14 | 19.28 | 19.02 | 19.27 | 729,597 | +0.11(+0.55%) |
Feb 24, 2016 | 18.93 | 19.18 | 18.76 | 19.17 | 733,579 | -0.08(-0.43%) |
Feb 23, 2016 | 19.45 | 19.46 | 19.21 | 19.25 | 948,596 | -0.38(-1.92%) |
Feb 22, 2016 | 19.64 | 19.70 | 19.55 | 19.63 | 812,725 | +0.14(+0.69%) |
Feb 19, 2016 | 19.48 | 19.53 | 19.32 | 19.49 | 737,629 | -0.24(-1.22%) |
Feb 18, 2016 | 20.00 | 20.09 | 19.68 | 19.73 | 557,294 | +0.01(+0.04%) |
Feb 17, 2016 | 19.67 | 19.81 | 19.64 | 19.73 | 882,668 | +0.23(+1.20%) |
Feb 16, 2016 | 19.58 | 19.58 | 19.17 | 19.49 | 1,098,694 | +0.59(+3.14%) |
Feb 12, 2016 | 18.63 | 18.90 | 18.90 | 18.90 | 823,434 | +0.22(+1.17%) |
Feb 11, 2016 | 18.79 | 18.87 | 18.52 | 18.68 | 757,918 | -0.36(-1.89%) |
Feb 10, 2016 | 19.29 | 19.49 | 19.04 | 19.04 | 708,193 | +0.01(+0.04%) |
Feb 09, 2016 | 18.88 | 19.15 | 18.87 | 19.03 | 1,009,872 | -0.40(-2.05%) |
Feb 08, 2016 | 19.57 | 19.67 | 19.22 | 19.43 | 1,060,362 | -0.12(-0.62%) |
Feb 05, 2016 | 19.84 | 19.94 | 19.52 | 19.55 | 936,173 | -0.55(-2.73%) |
Feb 04, 2016 | 19.94 | 20.20 | 19.86 | 20.10 | 1,050,659 | +0.08(+0.38%) |
Feb 03, 2016 | 20.25 | 20.27 | 19.66 | 20.03 | 1,782,313 | -0.74(-3.58%) |
Feb 02, 2016 | 20.92 | 21.00 | 20.66 | 20.77 | 1,710,982 | -0.08(-0.36%) |