Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.80 | 23.92 | 23.65 | 23.72 | 494,688 | -0.08(-0.35%) |
Apr 28, 2016 | 24.08 | 24.18 | 23.80 | 23.80 | 796,487 | -0.28(-1.17%) |
Apr 27, 2016 | 24.00 | 24.16 | 23.89 | 24.08 | 248,522 | +0.07(+0.31%) |
Apr 26, 2016 | 23.74 | 24.04 | 23.63 | 24.01 | 334,339 | +0.37(+1.57%) |
Apr 25, 2016 | 23.94 | 23.98 | 23.54 | 23.64 | 320,732 | -0.37(-1.55%) |
Apr 22, 2016 | 23.79 | 24.15 | 23.70 | 24.01 | 569,462 | +0.30(+1.26%) |
Apr 21, 2016 | 23.77 | 23.89 | 23.61 | 23.71 | 287,407 | -0.07(-0.31%) |
Apr 20, 2016 | 23.82 | 24.01 | 23.50 | 23.79 | 693,929 | -0.12(-0.48%) |
Apr 19, 2016 | 23.78 | 23.95 | 23.54 | 23.90 | 426,268 | +0.17(+0.73%) |
Apr 18, 2016 | 23.59 | 23.77 | 23.52 | 23.73 | 397,740 | +0.04(+0.17%) |
Apr 15, 2016 | 23.56 | 23.69 | 23.37 | 23.69 | 292,026 | +0.07(+0.28%) |
Apr 14, 2016 | 23.18 | 23.68 | 23.10 | 23.62 | 537,446 | +0.48(+2.07%) |
Apr 13, 2016 | 23.09 | 23.36 | 23.03 | 23.14 | 627,863 | +0.16(+0.68%) |
Apr 12, 2016 | 22.84 | 23.00 | 22.67 | 22.98 | 440,510 | +0.24(+1.05%) |
Apr 11, 2016 | 22.48 | 23.03 | 22.41 | 22.74 | 617,645 | +0.34(+1.51%) |
Apr 08, 2016 | 22.42 | 22.88 | 22.29 | 22.41 | 647,431 | +0.20(+0.89%) |
Apr 07, 2016 | 22.14 | 22.31 | 21.83 | 22.21 | 627,869 | -0.02(-0.07%) |
Apr 06, 2016 | 22.09 | 22.23 | 21.94 | 22.22 | 401,481 | +0.12(+0.56%) |
Apr 05, 2016 | 22.07 | 22.37 | 22.03 | 22.10 | 389,927 | -0.21(-0.96%) |
Apr 04, 2016 | 22.46 | 22.51 | 22.21 | 22.31 | 560,069 | -0.16(-0.70%) |
Apr 01, 2016 | 22.31 | 22.52 | 21.85 | 22.47 | 977,942 | +0.08(+0.37%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.30 | 22.39 | 657,829 | -0.29(-1.28%) |
Mar 30, 2016 | 22.09 | 22.79 | 22.03 | 22.68 | 1,088,624 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.98 | 567,464 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.61 | 21.26 | 21.53 | 456,701 | +0.27(+1.28%) |
Mar 24, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 613,352 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.37 | 20.99 | 21.36 | 920,220 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.32 | 20.91 | 21.21 | 684,740 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.66 | 21.00 | 425,758 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.02 | 20.74 | 20.84 | 324,838 | -0.12(-0.59%) |
Mar 17, 2016 | 20.61 | 21.13 | 20.60 | 20.97 | 777,672 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.56 | 20.15 | 20.55 | 438,493 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.55 | 20.24 | 20.33 | 522,436 | -0.24(-1.17%) |
Mar 14, 2016 | 20.33 | 20.70 | 20.33 | 20.57 | 682,135 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.12 | 20.33 | 1,068,040 | +0.12(+0.61%) |
Mar 10, 2016 | 20.94 | 21.23 | 20.11 | 20.21 | 821,122 | -0.78(-3.70%) |
Mar 09, 2016 | 20.85 | 21.17 | 20.72 | 20.98 | 908,463 | +0.21(+1.04%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,465 | -0.33(-1.57%) |
Mar 07, 2016 | 20.55 | 21.45 | 20.47 | 21.10 | 1,244,404 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.09 | 20.36 | 955,755 | +0.30(+1.48%) |
Mar 03, 2016 | 19.89 | 20.22 | 19.83 | 20.06 | 747,565 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.90 | 1,155,634 | +0.14(+0.71%) |
Mar 01, 2016 | 19.93 | 19.94 | 19.45 | 19.76 | 1,289,564 | -0.01(-0.04%) |
Feb 29, 2016 | 19.40 | 20.60 | 19.38 | 19.77 | 1,854,974 | +0.32(+1.66%) |
Feb 26, 2016 | 19.13 | 19.60 | 18.16 | 19.45 | 1,747,145 | +0.27(+1.42%) |
Feb 25, 2016 | 19.10 | 19.35 | 18.95 | 19.17 | 864,808 | +0.22(+1.18%) |
Feb 24, 2016 | 18.76 | 19.06 | 18.64 | 18.95 | 605,882 | +0.03(+0.17%) |
Feb 23, 2016 | 18.88 | 19.11 | 18.76 | 18.92 | 1,894,659 | -0.09(-0.48%) |
Feb 22, 2016 | 19.25 | 19.30 | 18.89 | 19.01 | 713,591 | +0.01(+0.04%) |
Feb 19, 2016 | 19.55 | 19.59 | 18.88 | 19.00 | 975,885 | -0.65(-3.32%) |
Feb 18, 2016 | 19.42 | 19.83 | 19.33 | 19.65 | 925,170 | +0.30(+1.54%) |
Feb 17, 2016 | 19.29 | 19.50 | 19.19 | 19.35 | 1,047,109 | +0.18(+0.95%) |
Feb 16, 2016 | 18.92 | 19.21 | 18.61 | 19.17 | 983,847 | +0.43(+2.29%) |
Feb 12, 2016 | 18.72 | 18.74 | 18.74 | 18.74 | 770,591 | +0.26(+1.39%) |
Feb 11, 2016 | 18.52 | 18.84 | 18.38 | 18.49 | 704,503 | -0.34(-1.80%) |
Feb 10, 2016 | 19.42 | 19.86 | 18.80 | 18.83 | 1,205,374 | -0.50(-2.57%) |
Feb 09, 2016 | 19.27 | 19.63 | 19.04 | 19.32 | 1,048,253 | -0.03(-0.17%) |
Feb 08, 2016 | 18.89 | 19.45 | 18.71 | 19.35 | 1,205,986 | +0.44(+2.34%) |
Feb 05, 2016 | 18.53 | 18.93 | 18.51 | 18.91 | 980,556 | +0.37(+1.99%) |
Feb 04, 2016 | 18.77 | 18.83 | 18.47 | 18.54 | 684,651 | -0.12(-0.66%) |
Feb 03, 2016 | 18.75 | 18.75 | 18.12 | 18.66 | 1,375,077 | +0.07(+0.35%) |
Feb 02, 2016 | 18.76 | 18.85 | 18.39 | 18.60 | 962,131 | -0.42(-2.20%) |