Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.24 | 20.25 | 19.80 | 19.99 | 327,134 | -0.30(-1.48%) |
Apr 28, 2016 | 20.71 | 20.84 | 20.22 | 20.29 | 493,671 | -0.42(-2.03%) |
Apr 27, 2016 | 20.84 | 21.00 | 20.49 | 20.71 | 287,210 | -0.22(-1.05%) |
Apr 26, 2016 | 20.65 | 21.00 | 20.58 | 20.93 | 293,897 | +0.30(+1.45%) |
Apr 25, 2016 | 20.88 | 21.00 | 20.49 | 20.63 | 524,753 | -0.36(-1.72%) |
Apr 22, 2016 | 20.60 | 21.09 | 20.60 | 20.99 | 483,296 | +0.29(+1.40%) |
Apr 21, 2016 | 20.86 | 21.07 | 20.70 | 20.70 | 397,215 | -0.09(-0.43%) |
Apr 20, 2016 | 20.45 | 20.89 | 20.45 | 20.79 | 308,037 | +0.29(+1.41%) |
Apr 19, 2016 | 20.45 | 20.60 | 20.26 | 20.50 | 332,234 | +0.10(+0.49%) |
Apr 18, 2016 | 20.36 | 20.50 | 20.00 | 20.40 | 443,998 | +0.02(+0.10%) |
Apr 15, 2016 | 20.27 | 20.39 | 20.00 | 20.38 | 415,202 | +0.04(+0.20%) |
Apr 14, 2016 | 20.26 | 20.48 | 20.20 | 20.34 | 278,152 | +0.05(+0.25%) |
Apr 13, 2016 | 19.72 | 20.30 | 19.68 | 20.29 | 457,742 | +0.71(+3.63%) |
Apr 12, 2016 | 19.54 | 19.67 | 19.30 | 19.58 | 313,477 | +0.11(+0.56%) |
Apr 11, 2016 | 19.87 | 20.05 | 19.45 | 19.47 | 376,633 | -0.25(-1.27%) |
Apr 08, 2016 | 20.03 | 20.03 | 19.55 | 19.72 | 322,274 | -0.13(-0.65%) |
Apr 07, 2016 | 20.26 | 20.38 | 19.67 | 19.85 | 364,293 | -0.55(-2.70%) |
Apr 06, 2016 | 20.43 | 20.50 | 20.17 | 20.40 | 410,664 | +0.02(+0.10%) |
Apr 05, 2016 | 20.52 | 20.71 | 20.37 | 20.38 | 425,149 | -0.30(-1.45%) |
Apr 04, 2016 | 20.77 | 21.00 | 20.66 | 20.68 | 381,828 | -0.12(-0.58%) |
Apr 01, 2016 | 20.61 | 20.88 | 20.48 | 20.80 | 496,022 | +0.01(+0.05%) |
Mar 31, 2016 | 20.24 | 20.88 | 20.24 | 20.79 | 719,861 | +0.48(+2.36%) |
Mar 30, 2016 | 20.15 | 20.44 | 20.03 | 20.31 | 713,098 | +0.23(+1.15%) |
Mar 29, 2016 | 19.00 | 20.09 | 19.00 | 20.08 | 974,167 | +0.99(+5.19%) |
Mar 28, 2016 | 19.43 | 19.52 | 19.03 | 19.09 | 776,016 | -0.34(-1.75%) |
Mar 24, 2016 | 19.19 | 19.43 | 19.43 | 19.43 | 591,100 | +0.17(+0.88%) |
Mar 23, 2016 | 19.86 | 19.92 | 19.24 | 19.26 | 780,984 | -0.69(-3.46%) |
Mar 22, 2016 | 19.94 | 20.17 | 19.93 | 19.95 | 558,299 | -0.03(-0.15%) |
Mar 21, 2016 | 19.92 | 20.20 | 19.83 | 19.98 | 525,616 | -0.04(-0.20%) |
Mar 18, 2016 | 20.06 | 20.24 | 19.86 | 20.02 | 1,259,094 | +0.05(+0.25%) |
Mar 17, 2016 | 20.05 | 20.22 | 19.79 | 19.97 | 879,992 | -0.07(-0.35%) |
Mar 16, 2016 | 20.07 | 20.21 | 19.94 | 20.04 | 1,019,527 | -0.14(-0.69%) |
Mar 15, 2016 | 20.06 | 20.41 | 20.02 | 20.18 | 720,094 | +0.08(+0.40%) |
Mar 14, 2016 | 20.06 | 20.32 | 19.98 | 20.10 | 632,519 | +0.04(+0.20%) |
Mar 11, 2016 | 19.67 | 20.16 | 19.57 | 20.06 | 621,697 | +0.62(+3.19%) |
Mar 10, 2016 | 19.65 | 19.99 | 19.09 | 19.44 | 672,667 | -0.18(-0.92%) |
Mar 09, 2016 | 19.96 | 19.96 | 19.53 | 19.62 | 671,872 | -0.27(-1.36%) |
Mar 08, 2016 | 20.02 | 20.25 | 19.73 | 19.89 | 1,058,927 | -0.31(-1.53%) |
Mar 07, 2016 | 20.14 | 20.22 | 19.55 | 20.20 | 651,764 | +0.02(+0.10%) |
Mar 04, 2016 | 20.00 | 20.21 | 19.63 | 20.18 | 643,810 | +0.24(+1.20%) |
Mar 03, 2016 | 19.88 | 19.98 | 19.37 | 19.94 | 948,512 | -0.01(-0.05%) |
Mar 02, 2016 | 19.58 | 19.96 | 19.34 | 19.95 | 1,356,202 | +0.32(+1.63%) |
Mar 01, 2016 | 18.76 | 19.73 | 18.69 | 19.63 | 1,528,225 | +0.97(+5.20%) |
Feb 29, 2016 | 18.22 | 18.99 | 17.46 | 18.66 | 944,116 | +0.37(+2.02%) |
Feb 26, 2016 | 17.94 | 18.69 | 17.10 | 18.29 | 989,234 | +0.31(+1.72%) |
Feb 25, 2016 | 18.10 | 18.48 | 16.02 | 17.98 | 1,509,573 | -0.35(-1.91%) |
Feb 24, 2016 | 17.67 | 18.37 | 17.39 | 18.33 | 994,440 | +0.44(+2.46%) |
Feb 23, 2016 | 18.27 | 18.51 | 17.64 | 17.89 | 970,469 | -0.50(-2.72%) |
Feb 22, 2016 | 18.04 | 18.44 | 18.04 | 18.39 | 665,500 | +0.45(+2.51%) |
Feb 19, 2016 | 17.68 | 18.16 | 15.89 | 17.94 | 384,775 | +0.20(+1.13%) |
Feb 18, 2016 | 17.63 | 18.81 | 17.57 | 17.74 | 681,985 | +0.24(+1.37%) |
Feb 17, 2016 | 17.08 | 17.60 | 17.06 | 17.50 | 620,489 | +0.50(+2.94%) |
Feb 16, 2016 | 16.77 | 17.21 | 16.49 | 17.00 | 480,173 | +0.44(+2.66%) |
Feb 12, 2016 | 16.57 | 16.56 | 16.56 | 16.56 | 519,200 | +0.15(+0.91%) |
Feb 11, 2016 | 16.11 | 16.49 | 15.97 | 16.41 | 436,650 | +0.00(+0.00%) |
Feb 10, 2016 | 16.37 | 16.86 | 16.37 | 16.41 | 462,161 | +0.18(+1.11%) |
Feb 09, 2016 | 16.12 | 16.44 | 15.92 | 16.23 | 948,786 | -0.11(-0.67%) |
Feb 08, 2016 | 16.40 | 16.72 | 16.05 | 16.34 | 477,160 | -0.29(-1.74%) |
Feb 05, 2016 | 17.44 | 17.60 | 16.63 | 16.63 | 624,332 | -0.91(-5.19%) |
Feb 04, 2016 | 17.75 | 17.93 | 17.01 | 17.54 | 348,627 | -0.26(-1.46%) |
Feb 03, 2016 | 17.95 | 17.97 | 17.27 | 17.80 | 559,597 | +0.03(+0.17%) |
Feb 02, 2016 | 17.87 | 18.16 | 17.63 | 17.77 | 521,987 | -0.32(-1.77%) |