Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.45 | 23.61 | 23.09 | 23.42 | 197,894 | -0.26(-1.12%) |
Apr 28, 2016 | 23.99 | 24.25 | 23.61 | 23.69 | 111,985 | -0.61(-2.50%) |
Apr 27, 2016 | 24.11 | 24.33 | 23.97 | 24.29 | 50,977 | +0.22(+0.93%) |
Apr 26, 2016 | 23.82 | 24.10 | 23.72 | 24.07 | 30,472 | +0.40(+1.70%) |
Apr 25, 2016 | 23.80 | 23.85 | 23.50 | 23.67 | 114,078 | -0.27(-1.12%) |
Apr 22, 2016 | 23.60 | 23.97 | 23.60 | 23.94 | 30,926 | +0.38(+1.60%) |
Apr 21, 2016 | 23.91 | 24.00 | 23.49 | 23.56 | 93,839 | -0.40(-1.67%) |
Apr 20, 2016 | 23.94 | 24.17 | 23.75 | 23.96 | 30,096 | +0.05(+0.21%) |
Apr 19, 2016 | 23.90 | 24.12 | 23.74 | 23.91 | 355,621 | +0.19(+0.78%) |
Apr 18, 2016 | 23.29 | 23.75 | 23.26 | 23.72 | 280,375 | +0.16(+0.66%) |
Apr 15, 2016 | 23.32 | 23.57 | 23.31 | 23.57 | 23,275 | +0.22(+0.96%) |
Apr 14, 2016 | 23.52 | 23.52 | 23.34 | 23.34 | 54,662 | -0.17(-0.72%) |
Apr 13, 2016 | 22.99 | 23.54 | 22.99 | 23.51 | 115,084 | +0.77(+3.37%) |
Apr 12, 2016 | 22.34 | 22.82 | 22.25 | 22.75 | 35,661 | +0.46(+2.08%) |
Apr 11, 2016 | 22.50 | 22.83 | 22.28 | 22.28 | 55,054 | -0.05(-0.23%) |
Apr 08, 2016 | 22.37 | 22.62 | 22.24 | 22.33 | 151,284 | +0.29(+1.30%) |
Apr 07, 2016 | 22.34 | 22.42 | 21.89 | 22.05 | 33,286 | -0.63(-2.76%) |
Apr 06, 2016 | 22.21 | 22.68 | 22.21 | 22.67 | 74,848 | +0.46(+2.08%) |
Apr 05, 2016 | 22.38 | 22.47 | 22.19 | 22.21 | 34,583 | -0.50(-2.22%) |
Apr 04, 2016 | 23.12 | 23.12 | 22.67 | 22.71 | 130,670 | -0.44(-1.90%) |
Apr 01, 2016 | 22.60 | 23.15 | 22.50 | 23.15 | 181,287 | +0.23(+1.02%) |
Mar 31, 2016 | 22.91 | 23.09 | 22.87 | 22.92 | 178,623 | +0.03(+0.11%) |
Mar 30, 2016 | 23.16 | 23.16 | 22.79 | 22.90 | 152,754 | -0.01(-0.04%) |
Mar 29, 2016 | 21.95 | 22.90 | 21.92 | 22.90 | 130,883 | +0.82(+3.71%) |
Mar 28, 2016 | 22.03 | 22.15 | 21.80 | 22.08 | 67,020 | +0.16(+0.73%) |
Mar 24, 2016 | 21.61 | 21.92 | 21.92 | 21.92 | 157,297 | +0.04(+0.19%) |
Mar 23, 2016 | 22.34 | 22.34 | 21.88 | 21.88 | 150,589 | -0.57(-2.52%) |
Mar 22, 2016 | 22.20 | 22.58 | 22.13 | 22.45 | 85,467 | +0.00(+0.00%) |
Mar 21, 2016 | 22.41 | 22.51 | 22.31 | 22.45 | 41,812 | +0.03(+0.14%) |
Mar 18, 2016 | 22.21 | 22.54 | 22.20 | 22.42 | 147,264 | +0.23(+1.03%) |
Mar 17, 2016 | 21.70 | 22.28 | 21.57 | 22.19 | 79,738 | +0.44(+2.02%) |
Mar 16, 2016 | 21.20 | 21.80 | 21.20 | 21.75 | 1,175,155 | +0.47(+2.20%) |
Mar 15, 2016 | 21.32 | 21.37 | 21.15 | 21.28 | 83,349 | -0.29(-1.36%) |
Mar 14, 2016 | 21.63 | 21.67 | 21.44 | 21.57 | 130,285 | -0.16(-0.72%) |
Mar 11, 2016 | 21.29 | 21.75 | 21.28 | 21.73 | 187,872 | +0.78(+3.74%) |
Mar 10, 2016 | 21.20 | 21.30 | 20.52 | 20.95 | 318,694 | -0.09(-0.44%) |
Mar 09, 2016 | 21.05 | 21.09 | 20.84 | 21.04 | 44,626 | +0.15(+0.72%) |
Mar 08, 2016 | 21.49 | 21.49 | 20.87 | 20.89 | 96,532 | -0.84(-3.84%) |
Mar 07, 2016 | 21.28 | 21.73 | 21.28 | 21.72 | 550,008 | +0.22(+1.02%) |
Mar 04, 2016 | 21.26 | 21.62 | 21.15 | 21.50 | 83,130 | +0.28(+1.32%) |
Mar 03, 2016 | 20.68 | 21.22 | 20.68 | 21.22 | 1,068,684 | +0.45(+2.18%) |
Mar 02, 2016 | 20.34 | 20.77 | 20.24 | 20.77 | 145,206 | +0.43(+2.09%) |
Mar 01, 2016 | 19.81 | 20.35 | 19.69 | 20.34 | 67,039 | +0.81(+4.15%) |
Feb 29, 2016 | 19.73 | 19.95 | 19.53 | 19.53 | 64,269 | -0.20(-1.00%) |
Feb 26, 2016 | 19.76 | 19.83 | 19.58 | 19.73 | 94,900 | +0.20(+1.01%) |
Feb 25, 2016 | 19.31 | 19.54 | 19.10 | 19.53 | 83,977 | +0.43(+2.22%) |
Feb 24, 2016 | 18.49 | 19.13 | 18.36 | 19.11 | 81,401 | +0.25(+1.30%) |
Feb 23, 2016 | 19.05 | 19.15 | 18.83 | 18.86 | 65,304 | -0.33(-1.69%) |
Feb 22, 2016 | 19.05 | 19.33 | 19.04 | 19.19 | 71,654 | +0.48(+2.59%) |
Feb 19, 2016 | 18.53 | 18.71 | 18.33 | 18.70 | 47,196 | -0.01(-0.07%) |
Feb 18, 2016 | 18.79 | 18.80 | 18.61 | 18.72 | 76,008 | -0.06(-0.34%) |
Feb 17, 2016 | 18.46 | 18.91 | 18.46 | 18.78 | 111,208 | +0.57(+3.12%) |
Feb 16, 2016 | 17.87 | 18.22 | 17.68 | 18.21 | 59,390 | +0.77(+4.38%) |
Feb 12, 2016 | 17.15 | 17.45 | 17.45 | 17.45 | 133,331 | +0.59(+3.52%) |
Feb 11, 2016 | 16.83 | 17.05 | 16.57 | 16.86 | 164,302 | -0.48(-2.76%) |
Feb 10, 2016 | 17.42 | 17.89 | 17.32 | 17.33 | 108,921 | +0.10(+0.55%) |
Feb 09, 2016 | 16.94 | 17.48 | 16.94 | 17.24 | 146,473 | -0.08(-0.44%) |
Feb 08, 2016 | 17.58 | 17.59 | 16.85 | 17.31 | 117,153 | -0.65(-3.60%) |
Feb 05, 2016 | 18.62 | 18.62 | 17.95 | 17.96 | 132,500 | -0.79(-4.20%) |
Feb 04, 2016 | 18.38 | 18.99 | 18.38 | 18.75 | 139,847 | +0.28(+1.52%) |
Feb 03, 2016 | 18.51 | 18.54 | 17.71 | 18.47 | 168,139 | +0.23(+1.28%) |
Feb 02, 2016 | 18.67 | 18.67 | 18.14 | 18.24 | 115,572 | -0.81(-4.27%) |