Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.31 | 19.31 | 18.81 | 19.11 | 99,303 | -0.18(-0.93%) |
Apr 28, 2016 | 19.62 | 19.74 | 19.25 | 19.29 | 46,154 | -0.34(-1.73%) |
Apr 27, 2016 | 19.85 | 19.99 | 19.39 | 19.63 | 102,779 | -0.20(-1.01%) |
Apr 26, 2016 | 19.73 | 19.93 | 19.33 | 19.83 | 130,120 | +0.24(+1.23%) |
Apr 25, 2016 | 19.60 | 19.67 | 19.43 | 19.59 | 73,561 | -0.09(-0.46%) |
Apr 22, 2016 | 19.55 | 19.76 | 19.16 | 19.68 | 62,941 | +0.24(+1.23%) |
Apr 21, 2016 | 19.75 | 19.99 | 19.38 | 19.44 | 73,985 | -0.35(-1.77%) |
Apr 20, 2016 | 19.61 | 19.98 | 19.25 | 19.79 | 247,647 | +0.10(+0.51%) |
Apr 19, 2016 | 19.67 | 19.88 | 19.17 | 19.69 | 107,928 | +0.12(+0.61%) |
Apr 18, 2016 | 19.31 | 20.00 | 18.93 | 19.57 | 102,962 | +0.02(+0.10%) |
Apr 15, 2016 | 19.21 | 19.78 | 18.94 | 19.55 | 64,484 | +0.23(+1.19%) |
Apr 14, 2016 | 19.55 | 19.55 | 19.20 | 19.32 | 83,748 | -0.09(-0.46%) |
Apr 13, 2016 | 19.28 | 19.49 | 19.10 | 19.41 | 57,666 | +0.03(+0.15%) |
Apr 12, 2016 | 19.27 | 19.90 | 18.88 | 19.38 | 49,470 | +0.10(+0.52%) |
Apr 11, 2016 | 19.16 | 19.82 | 18.67 | 19.28 | 59,906 | -0.20(-1.03%) |
Apr 08, 2016 | 19.21 | 19.60 | 18.92 | 19.48 | 48,219 | +0.59(+3.12%) |
Apr 07, 2016 | 18.70 | 19.12 | 18.59 | 18.89 | 176,001 | -0.10(-0.53%) |
Apr 06, 2016 | 18.90 | 19.62 | 18.81 | 18.99 | 124,566 | +0.19(+1.01%) |
Apr 05, 2016 | 18.61 | 19.01 | 18.34 | 18.80 | 98,831 | +0.10(+0.53%) |
Apr 04, 2016 | 18.83 | 19.14 | 18.64 | 18.70 | 106,566 | -0.04(-0.21%) |
Apr 01, 2016 | 18.52 | 18.92 | 18.39 | 18.74 | 124,991 | -0.02(-0.11%) |
Mar 31, 2016 | 18.69 | 19.07 | 18.39 | 18.76 | 92,178 | +0.10(+0.54%) |
Mar 30, 2016 | 18.99 | 18.99 | 18.54 | 18.66 | 143,802 | -0.24(-1.27%) |
Mar 29, 2016 | 18.72 | 19.01 | 18.39 | 18.90 | 104,664 | +0.05(+0.27%) |
Mar 28, 2016 | 18.74 | 19.46 | 18.69 | 18.85 | 76,559 | +0.02(+0.11%) |
Mar 24, 2016 | 18.60 | 18.83 | 18.83 | 18.83 | 67,100 | +0.18(+0.97%) |
Mar 23, 2016 | 19.08 | 19.08 | 18.40 | 18.65 | 112,519 | -0.46(-2.41%) |
Mar 22, 2016 | 19.20 | 19.35 | 19.03 | 19.11 | 57,595 | -0.24(-1.24%) |
Mar 21, 2016 | 18.97 | 19.50 | 18.96 | 19.35 | 102,072 | +0.17(+0.89%) |
Mar 18, 2016 | 19.75 | 19.81 | 18.88 | 19.18 | 563,530 | -0.23(-1.18%) |
Mar 17, 2016 | 19.14 | 19.64 | 19.02 | 19.41 | 120,186 | +0.38(+2.00%) |
Mar 16, 2016 | 18.96 | 19.50 | 18.89 | 19.03 | 106,973 | +0.17(+0.90%) |
Mar 15, 2016 | 18.75 | 19.07 | 18.50 | 18.86 | 92,213 | +0.22(+1.18%) |
Mar 14, 2016 | 19.05 | 19.24 | 18.54 | 18.64 | 88,671 | -0.43(-2.25%) |
Mar 11, 2016 | 18.94 | 19.09 | 18.74 | 19.07 | 95,579 | +0.45(+2.42%) |
Mar 10, 2016 | 18.52 | 19.05 | 18.33 | 18.62 | 143,661 | +0.00(+0.00%) |
Mar 09, 2016 | 18.41 | 19.00 | 18.27 | 18.62 | 129,510 | +0.35(+1.92%) |
Mar 08, 2016 | 18.51 | 18.55 | 17.91 | 18.27 | 133,821 | -0.09(-0.49%) |
Mar 07, 2016 | 17.69 | 18.36 | 17.48 | 18.36 | 173,393 | +0.52(+2.91%) |
Mar 04, 2016 | 19.14 | 19.42 | 17.65 | 17.84 | 346,475 | -1.17(-6.15%) |
Mar 03, 2016 | 18.91 | 19.25 | 18.68 | 19.01 | 160,954 | -0.04(-0.21%) |
Mar 02, 2016 | 19.75 | 19.80 | 18.72 | 19.05 | 233,254 | -0.75(-3.79%) |
Mar 01, 2016 | 20.00 | 21.26 | 19.58 | 19.80 | 487,066 | +0.10(+0.51%) |
Feb 29, 2016 | 21.83 | 22.64 | 19.25 | 19.70 | 499,591 | -3.92(-16.60%) |
Feb 26, 2016 | 23.21 | 23.76 | 22.99 | 23.62 | 125,910 | +0.64(+2.79%) |
Feb 25, 2016 | 22.35 | 23.23 | 22.35 | 22.98 | 105,993 | -0.26(-1.12%) |
Feb 24, 2016 | 22.60 | 23.31 | 22.60 | 23.24 | 119,968 | +0.29(+1.26%) |
Feb 23, 2016 | 23.41 | 23.54 | 22.90 | 22.95 | 99,358 | -0.45(-1.92%) |
Feb 22, 2016 | 23.05 | 23.66 | 23.00 | 23.40 | 89,507 | +0.47(+2.05%) |
Feb 19, 2016 | 22.85 | 23.15 | 22.70 | 22.93 | 84,125 | +0.14(+0.61%) |
Feb 18, 2016 | 22.67 | 23.17 | 22.53 | 22.79 | 59,777 | +0.10(+0.44%) |
Feb 17, 2016 | 22.99 | 23.20 | 22.40 | 22.69 | 107,856 | -0.30(-1.30%) |
Feb 16, 2016 | 23.76 | 23.80 | 22.33 | 22.99 | 78,848 | -0.26(-1.12%) |
Feb 12, 2016 | 23.02 | 23.25 | 23.25 | 23.25 | 106,000 | +0.38(+1.66%) |
Feb 11, 2016 | 22.56 | 23.24 | 22.28 | 22.87 | 110,272 | -0.03(-0.13%) |
Feb 10, 2016 | 23.00 | 24.08 | 22.85 | 22.90 | 432,798 | +0.11(+0.48%) |
Feb 09, 2016 | 21.57 | 22.92 | 21.14 | 22.79 | 106,013 | +0.98(+4.49%) |
Feb 08, 2016 | 21.54 | 21.95 | 20.56 | 21.81 | 173,317 | -0.03(-0.14%) |
Feb 05, 2016 | 23.09 | 23.17 | 21.82 | 21.84 | 130,506 | -1.33(-5.74%) |
Feb 04, 2016 | 22.73 | 23.26 | 22.51 | 23.17 | 110,575 | +0.23(+1.00%) |
Feb 03, 2016 | 23.23 | 23.23 | 22.34 | 22.94 | 78,089 | +0.08(+0.35%) |
Feb 02, 2016 | 23.30 | 23.51 | 22.64 | 22.86 | 113,443 | -0.83(-3.50%) |