Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.39 | 23.63 | 23.24 | 23.37 | 262,946 | -0.06(-0.25%) |
Apr 28, 2016 | 23.53 | 23.85 | 23.39 | 23.43 | 328,423 | -0.14(-0.59%) |
Apr 27, 2016 | 23.26 | 23.79 | 22.58 | 23.57 | 308,075 | +0.23(+1.00%) |
Apr 26, 2016 | 23.22 | 23.41 | 22.58 | 23.34 | 415,598 | +0.88(+3.93%) |
Apr 25, 2016 | 22.67 | 22.67 | 22.33 | 22.46 | 285,976 | -0.27(-1.17%) |
Apr 22, 2016 | 22.51 | 22.82 | 22.50 | 22.72 | 281,916 | +0.19(+0.85%) |
Apr 21, 2016 | 22.55 | 22.64 | 22.35 | 22.53 | 355,132 | +0.05(+0.21%) |
Apr 20, 2016 | 22.70 | 22.76 | 22.36 | 22.49 | 259,836 | -0.18(-0.79%) |
Apr 19, 2016 | 22.60 | 22.78 | 22.43 | 22.66 | 243,290 | +0.15(+0.68%) |
Apr 18, 2016 | 22.25 | 22.59 | 22.22 | 22.51 | 179,669 | +0.15(+0.68%) |
Apr 15, 2016 | 22.08 | 22.51 | 22.08 | 22.36 | 236,666 | +0.19(+0.84%) |
Apr 14, 2016 | 22.05 | 22.23 | 21.95 | 22.17 | 207,220 | +0.15(+0.66%) |
Apr 13, 2016 | 21.84 | 22.10 | 21.63 | 22.03 | 367,177 | +0.23(+1.07%) |
Apr 12, 2016 | 21.56 | 21.91 | 21.48 | 21.80 | 292,088 | +0.28(+1.30%) |
Apr 11, 2016 | 21.44 | 21.66 | 21.20 | 21.52 | 232,886 | +0.13(+0.62%) |
Apr 08, 2016 | 21.16 | 21.52 | 21.09 | 21.38 | 326,941 | +0.34(+1.61%) |
Apr 07, 2016 | 21.09 | 21.32 | 20.98 | 21.05 | 422,531 | -0.12(-0.56%) |
Apr 06, 2016 | 21.01 | 21.26 | 20.81 | 21.16 | 327,409 | +0.13(+0.63%) |
Apr 05, 2016 | 21.16 | 21.27 | 20.99 | 21.03 | 370,641 | -0.28(-1.31%) |
Apr 04, 2016 | 21.28 | 21.43 | 21.13 | 21.31 | 288,149 | +0.05(+0.22%) |
Apr 01, 2016 | 20.87 | 21.30 | 20.61 | 21.26 | 275,526 | +0.36(+1.71%) |
Mar 31, 2016 | 20.95 | 21.24 | 20.63 | 20.91 | 691,986 | -0.01(-0.03%) |
Mar 30, 2016 | 20.92 | 21.10 | 20.71 | 20.91 | 482,478 | +0.13(+0.61%) |
Mar 29, 2016 | 19.91 | 20.91 | 19.91 | 20.79 | 470,490 | +0.84(+4.23%) |
Mar 28, 2016 | 19.88 | 20.04 | 19.67 | 19.94 | 240,596 | +0.13(+0.67%) |
Mar 24, 2016 | 19.94 | 19.81 | 19.81 | 19.81 | 407,277 | -0.19(-0.93%) |
Mar 23, 2016 | 20.50 | 20.61 | 19.91 | 20.00 | 547,240 | -0.54(-2.62%) |
Mar 22, 2016 | 20.13 | 20.69 | 20.08 | 20.53 | 417,135 | +0.28(+1.38%) |
Mar 21, 2016 | 20.36 | 20.40 | 20.04 | 20.26 | 365,127 | -0.19(-0.94%) |
Mar 18, 2016 | 19.88 | 20.47 | 19.72 | 20.45 | 962,899 | +0.64(+3.25%) |
Mar 17, 2016 | 19.29 | 19.88 | 19.12 | 19.80 | 630,185 | +0.54(+2.83%) |
Mar 16, 2016 | 19.20 | 19.38 | 19.01 | 19.26 | 658,312 | -0.03(-0.14%) |
Mar 15, 2016 | 19.39 | 19.44 | 19.06 | 19.29 | 384,369 | -0.19(-0.95%) |
Mar 14, 2016 | 20.04 | 20.17 | 19.33 | 19.47 | 648,173 | -0.70(-3.49%) |
Mar 11, 2016 | 19.78 | 20.26 | 19.67 | 20.18 | 702,831 | +0.52(+2.63%) |
Mar 10, 2016 | 19.49 | 19.67 | 19.39 | 19.66 | 600,276 | +0.15(+0.78%) |
Mar 09, 2016 | 18.84 | 19.52 | 18.81 | 19.51 | 614,061 | +0.76(+4.04%) |
Mar 08, 2016 | 18.78 | 18.95 | 18.66 | 18.75 | 422,605 | -0.18(-0.95%) |
Mar 07, 2016 | 18.59 | 19.07 | 18.59 | 18.93 | 511,186 | +0.30(+1.60%) |
Mar 04, 2016 | 18.18 | 18.68 | 18.11 | 18.63 | 770,342 | +0.46(+2.56%) |
Mar 03, 2016 | 18.06 | 18.29 | 18.05 | 18.16 | 649,237 | +0.11(+0.62%) |
Mar 02, 2016 | 17.44 | 18.13 | 17.23 | 18.05 | 739,104 | +0.60(+3.44%) |
Mar 01, 2016 | 17.37 | 18.29 | 17.18 | 17.45 | 757,992 | +0.15(+0.87%) |
Feb 29, 2016 | 17.35 | 17.55 | 17.08 | 17.30 | 660,771 | -0.05(-0.30%) |
Feb 26, 2016 | 17.36 | 17.56 | 17.23 | 17.35 | 755,115 | +0.15(+0.87%) |
Feb 25, 2016 | 17.21 | 17.46 | 17.08 | 17.20 | 916,724 | +0.08(+0.46%) |
Feb 24, 2016 | 16.93 | 17.37 | 16.52 | 17.12 | 1,035,629 | +0.07(+0.38%) |
Feb 23, 2016 | 17.29 | 17.55 | 17.00 | 17.06 | 888,199 | -0.30(-1.73%) |
Feb 22, 2016 | 17.26 | 17.60 | 17.26 | 17.36 | 369,956 | +0.26(+1.49%) |
Feb 19, 2016 | 17.33 | 17.43 | 16.98 | 17.10 | 1,022,902 | -0.30(-1.73%) |
Feb 18, 2016 | 17.51 | 17.73 | 17.17 | 17.41 | 814,673 | -0.03(-0.15%) |
Feb 17, 2016 | 17.56 | 17.78 | 17.33 | 17.43 | 714,899 | +0.07(+0.38%) |
Feb 16, 2016 | 17.13 | 17.56 | 17.02 | 17.37 | 597,621 | +0.46(+2.75%) |
Feb 12, 2016 | 17.14 | 16.90 | 16.90 | 16.90 | 599,073 | -0.06(-0.35%) |
Feb 11, 2016 | 17.33 | 17.51 | 16.88 | 16.96 | 733,313 | -0.55(-3.14%) |
Feb 10, 2016 | 17.71 | 18.12 | 17.46 | 17.51 | 414,196 | -0.17(-0.96%) |
Feb 09, 2016 | 18.11 | 18.14 | 17.53 | 17.68 | 592,520 | -0.58(-3.15%) |
Feb 08, 2016 | 18.47 | 18.62 | 18.07 | 18.26 | 796,819 | -0.29(-1.55%) |
Feb 05, 2016 | 18.94 | 18.94 | 18.40 | 18.54 | 706,094 | -0.42(-2.21%) |
Feb 04, 2016 | 18.86 | 19.36 | 18.86 | 18.96 | 347,519 | +0.13(+0.70%) |
Feb 03, 2016 | 18.69 | 19.21 | 18.21 | 18.83 | 371,319 | +0.33(+1.77%) |
Feb 02, 2016 | 18.58 | 18.73 | 18.26 | 18.50 | 456,096 | -0.08(-0.42%) |