Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.58 | 20.58 | 20.16 | 20.30 | 367,152 | -0.30(-1.46%) |
Apr 28, 2016 | 20.53 | 20.82 | 20.53 | 20.60 | 226,113 | -0.01(-0.05%) |
Apr 27, 2016 | 20.52 | 20.61 | 20.44 | 20.61 | 238,238 | -0.16(-0.76%) |
Apr 26, 2016 | 20.79 | 20.80 | 20.69 | 20.77 | 367,532 | +0.30(+1.48%) |
Apr 25, 2016 | 20.47 | 20.68 | 20.44 | 20.46 | 507,709 | -0.36(-1.71%) |
Apr 22, 2016 | 20.70 | 20.99 | 20.70 | 20.82 | 175,073 | +0.02(+0.10%) |
Apr 21, 2016 | 20.82 | 21.07 | 20.75 | 20.80 | 290,730 | -0.28(-1.33%) |
Apr 20, 2016 | 21.03 | 21.18 | 20.80 | 21.08 | 920,577 | -0.31(-1.45%) |
Apr 19, 2016 | 21.31 | 21.41 | 21.26 | 21.39 | 319,939 | -0.13(-0.60%) |
Apr 18, 2016 | 21.37 | 21.55 | 21.31 | 21.52 | 473,979 | +0.35(+1.65%) |
Apr 15, 2016 | 21.17 | 21.23 | 21.10 | 21.17 | 220,772 | -0.13(-0.61%) |
Apr 14, 2016 | 21.33 | 21.38 | 21.15 | 21.30 | 373,466 | -0.07(-0.33%) |
Apr 13, 2016 | 21.15 | 21.41 | 21.15 | 21.37 | 593,207 | +0.60(+2.89%) |
Apr 12, 2016 | 20.62 | 20.84 | 20.48 | 20.77 | 421,639 | +0.25(+1.22%) |
Apr 11, 2016 | 20.70 | 20.72 | 20.48 | 20.52 | 312,840 | +0.00(+0.00%) |
Apr 08, 2016 | 20.50 | 20.78 | 20.50 | 20.52 | 347,126 | -0.10(-0.48%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.51 | 20.62 | 450,550 | -0.05(-0.24%) |
Apr 06, 2016 | 20.36 | 20.67 | 20.30 | 20.67 | 771,411 | +0.68(+3.40%) |
Apr 05, 2016 | 20.07 | 20.22 | 19.98 | 19.99 | 556,045 | -0.49(-2.39%) |
Apr 04, 2016 | 20.55 | 20.66 | 20.47 | 20.48 | 611,176 | -0.08(-0.39%) |
Apr 01, 2016 | 20.34 | 20.60 | 20.17 | 20.56 | 215,087 | +0.12(+0.59%) |
Mar 31, 2016 | 20.32 | 20.47 | 20.32 | 20.44 | 1,428,722 | -0.01(-0.05%) |
Mar 30, 2016 | 20.64 | 20.64 | 20.32 | 20.45 | 871,932 | -0.11(-0.54%) |
Mar 29, 2016 | 20.30 | 20.57 | 20.13 | 20.56 | 260,263 | -0.01(-0.05%) |
Mar 28, 2016 | 20.20 | 20.58 | 20.20 | 20.57 | 424,261 | +0.28(+1.38%) |
Mar 24, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.24(-1.17%) | |
Mar 23, 2016 | 20.45 | 20.61 | 20.43 | 20.53 | 1,062,797 | -0.05(-0.24%) |
Mar 22, 2016 | 20.60 | 20.61 | 20.37 | 20.58 | 929,539 | +0.21(+1.03%) |
Mar 21, 2016 | 20.52 | 20.55 | 20.37 | 20.37 | 1,293,283 | -0.15(-0.73%) |
Mar 18, 2016 | 20.41 | 20.66 | 20.37 | 20.52 | 999,924 | +0.16(+0.79%) |
Mar 17, 2016 | 19.67 | 20.40 | 19.67 | 20.36 | 822,240 | +0.79(+4.04%) |
Mar 16, 2016 | 19.44 | 19.65 | 19.27 | 19.57 | 656,255 | +0.13(+0.67%) |
Mar 15, 2016 | 19.53 | 19.53 | 19.31 | 19.44 | 306,391 | -0.25(-1.27%) |
Mar 14, 2016 | 19.31 | 19.73 | 19.31 | 19.69 | 360,744 | +0.40(+2.07%) |
Mar 11, 2016 | 19.00 | 19.29 | 18.85 | 19.29 | 524,524 | +0.63(+3.38%) |
Mar 10, 2016 | 18.70 | 18.98 | 18.40 | 18.66 | 508,763 | +0.01(+0.05%) |
Mar 09, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 520,727 | +0.01(+0.05%) |
Mar 08, 2016 | 18.85 | 18.85 | 18.60 | 18.64 | 205,840 | -0.25(-1.32%) |
Mar 07, 2016 | 18.71 | 18.99 | 18.52 | 18.89 | 404,719 | -0.33(-1.72%) |
Mar 04, 2016 | 19.11 | 19.26 | 18.95 | 19.22 | 546,599 | +0.14(+0.73%) |
Mar 03, 2016 | 18.91 | 19.13 | 18.90 | 19.08 | 319,672 | -0.04(-0.21%) |
Mar 02, 2016 | 19.00 | 19.12 | 18.92 | 19.12 | 328,026 | +0.05(+0.26%) |
Mar 01, 2016 | 18.57 | 19.13 | 18.55 | 19.07 | 1,201,260 | +0.72(+3.92%) |
Feb 29, 2016 | 18.30 | 18.44 | 18.20 | 18.35 | 256,462 | +0.03(+0.14%) |
Feb 26, 2016 | 18.32 | 18.40 | 18.20 | 18.32 | 379,949 | +0.29(+1.64%) |
Feb 25, 2016 | 17.85 | 17.85 | 17.81 | 18.03 | 866,113 | -0.06(-0.33%) |
Feb 24, 2016 | 18.00 | 18.09 | 17.65 | 18.09 | 308,108 | +0.08(+0.44%) |
Feb 23, 2016 | 18.24 | 18.25 | 18.00 | 18.01 | 712,119 | -0.45(-2.44%) |
Feb 22, 2016 | 18.46 | 18.47 | 18.10 | 18.46 | 591,756 | +0.36(+1.99%) |
Feb 19, 2016 | 18.04 | 18.20 | 18.03 | 18.10 | 248,623 | -0.03(-0.17%) |
Feb 18, 2016 | 18.20 | 18.37 | 18.13 | 18.13 | 1,982,150 | +0.00(+0.00%) |
Feb 17, 2016 | 17.99 | 18.19 | 17.93 | 18.13 | 910,765 | +0.25(+1.40%) |
Feb 16, 2016 | 17.89 | 18.00 | 17.66 | 17.88 | 421,374 | +0.53(+3.05%) |
Feb 12, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.11(+0.64%) | |
Feb 11, 2016 | 17.10 | 17.24 | 16.96 | 17.24 | 1,006,067 | -0.25(-1.43%) |
Feb 10, 2016 | 17.50 | 17.64 | 17.41 | 17.49 | 974,768 | +0.23(+1.36%) |
Feb 09, 2016 | 17.32 | 17.65 | 17.17 | 17.25 | 1,118,833 | -0.32(-1.85%) |
Feb 08, 2016 | 17.88 | 18.00 | 17.45 | 17.58 | 651,002 | -0.46(-2.55%) |
Feb 05, 2016 | 18.43 | 18.43 | 18.00 | 18.04 | 1,177,242 | -0.17(-0.93%) |
Feb 04, 2016 | 18.20 | 18.42 | 18.08 | 18.21 | 1,341,016 | -0.05(-0.27%) |
Feb 03, 2016 | 18.10 | 18.26 | 17.85 | 18.26 | 1,482,741 | -0.14(-0.76%) |
Feb 02, 2016 | 18.61 | 18.61 | 18.40 | 18.40 | 917,081 | -0.38(-2.02%) |