Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.93 | 22.13 | 22.37 | 592,886 | +0.19(+0.88%) |
Apr 28, 2016 | 22.29 | 22.38 | 22.07 | 22.17 | 328,502 | -0.19(-0.85%) |
Apr 27, 2016 | 22.11 | 22.43 | 21.90 | 22.36 | 363,614 | +0.29(+1.31%) |
Apr 26, 2016 | 22.03 | 22.15 | 21.78 | 22.08 | 235,679 | +0.14(+0.66%) |
Apr 25, 2016 | 22.19 | 22.32 | 21.87 | 21.93 | 170,322 | -0.27(-1.20%) |
Apr 22, 2016 | 22.08 | 22.43 | 22.00 | 22.20 | 291,573 | +0.11(+0.52%) |
Apr 21, 2016 | 22.05 | 22.29 | 21.88 | 22.08 | 290,172 | -0.05(-0.21%) |
Apr 20, 2016 | 22.21 | 22.36 | 21.97 | 22.13 | 351,586 | -0.05(-0.21%) |
Apr 19, 2016 | 22.43 | 22.49 | 22.03 | 22.18 | 212,061 | -0.25(-1.12%) |
Apr 18, 2016 | 22.12 | 22.46 | 22.12 | 22.43 | 203,596 | +0.24(+1.09%) |
Apr 15, 2016 | 22.18 | 22.38 | 21.91 | 22.19 | 195,952 | -0.00(-0.02%) |
Apr 14, 2016 | 22.12 | 22.30 | 22.12 | 22.19 | 139,006 | +0.06(+0.25%) |
Apr 13, 2016 | 22.03 | 22.27 | 21.87 | 22.13 | 216,218 | +0.25(+1.16%) |
Apr 12, 2016 | 21.92 | 22.01 | 21.71 | 21.88 | 207,041 | +0.00(+0.00%) |
Apr 11, 2016 | 21.89 | 22.30 | 21.80 | 21.88 | 324,635 | +0.10(+0.47%) |
Apr 08, 2016 | 21.66 | 21.97 | 21.66 | 21.78 | 155,450 | +0.23(+1.08%) |
Apr 07, 2016 | 21.84 | 22.08 | 21.48 | 21.55 | 452,020 | -0.41(-1.85%) |
Apr 06, 2016 | 21.84 | 22.02 | 21.66 | 21.95 | 241,886 | +0.14(+0.66%) |
Apr 05, 2016 | 21.69 | 21.96 | 21.45 | 21.81 | 319,494 | -0.01(-0.06%) |
Apr 04, 2016 | 22.27 | 22.46 | 21.81 | 21.82 | 254,175 | -0.43(-1.94%) |
Apr 01, 2016 | 21.84 | 22.33 | 21.75 | 22.25 | 348,640 | +0.33(+1.49%) |
Mar 31, 2016 | 22.06 | 22.12 | 21.82 | 21.93 | 197,132 | -0.12(-0.54%) |
Mar 30, 2016 | 22.05 | 22.18 | 21.74 | 22.05 | 397,192 | +0.15(+0.68%) |
Mar 29, 2016 | 21.69 | 21.94 | 21.64 | 21.90 | 529,845 | +0.19(+0.88%) |
Mar 28, 2016 | 21.73 | 21.85 | 21.47 | 21.71 | 198,505 | +0.03(+0.14%) |
Mar 24, 2016 | 21.57 | 21.68 | 21.68 | 21.68 | 221,528 | +0.01(+0.06%) |
Mar 23, 2016 | 21.64 | 21.79 | 21.48 | 21.66 | 302,944 | +0.03(+0.16%) |
Mar 22, 2016 | 21.71 | 21.78 | 21.55 | 21.63 | 357,628 | -0.11(-0.49%) |
Mar 21, 2016 | 21.83 | 21.88 | 21.69 | 21.74 | 268,219 | -0.04(-0.17%) |
Mar 18, 2016 | 21.86 | 22.03 | 21.73 | 21.77 | 964,974 | -0.06(-0.29%) |
Mar 17, 2016 | 21.63 | 21.91 | 21.60 | 21.84 | 396,982 | +0.18(+0.82%) |
Mar 16, 2016 | 21.73 | 21.89 | 21.57 | 21.66 | 501,339 | -0.12(-0.55%) |
Mar 15, 2016 | 21.15 | 21.89 | 21.09 | 21.78 | 497,725 | +0.60(+2.82%) |
Mar 14, 2016 | 21.20 | 21.30 | 20.98 | 21.18 | 302,607 | -0.01(-0.06%) |
Mar 11, 2016 | 21.10 | 21.25 | 20.77 | 21.19 | 566,920 | +0.33(+1.61%) |
Mar 10, 2016 | 21.05 | 21.32 | 20.62 | 20.86 | 466,861 | -0.07(-0.32%) |
Mar 09, 2016 | 20.75 | 21.12 | 20.52 | 20.93 | 557,824 | +0.29(+1.41%) |
Mar 08, 2016 | 20.75 | 20.87 | 20.49 | 20.64 | 682,380 | -0.29(-1.37%) |
Mar 07, 2016 | 20.66 | 21.23 | 20.66 | 20.92 | 433,156 | +0.22(+1.04%) |
Mar 04, 2016 | 20.75 | 20.97 | 20.59 | 20.71 | 310,517 | -0.04(-0.20%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.58 | 20.75 | 517,313 | -0.04(-0.20%) |
Mar 02, 2016 | 20.55 | 20.86 | 20.30 | 20.79 | 664,986 | +0.23(+1.11%) |
Mar 01, 2016 | 20.10 | 20.77 | 20.10 | 20.56 | 943,953 | +0.52(+2.61%) |
Feb 29, 2016 | 19.36 | 20.17 | 19.36 | 20.04 | 1,352,969 | +0.70(+3.62%) |
Feb 26, 2016 | 19.41 | 19.58 | 19.15 | 19.34 | 414,672 | -0.04(-0.20%) |
Feb 25, 2016 | 19.70 | 19.74 | 19.29 | 19.38 | 323,913 | -0.19(-0.99%) |
Feb 24, 2016 | 19.09 | 19.65 | 19.09 | 19.57 | 591,192 | +0.24(+1.24%) |
Feb 23, 2016 | 18.94 | 19.45 | 18.94 | 19.33 | 525,581 | +0.10(+0.50%) |
Feb 22, 2016 | 19.23 | 19.48 | 19.12 | 19.23 | 468,020 | +0.11(+0.60%) |
Feb 19, 2016 | 19.73 | 19.85 | 18.92 | 19.12 | 494,374 | -0.69(-3.47%) |
Feb 18, 2016 | 20.47 | 20.55 | 19.76 | 19.81 | 459,169 | -0.68(-3.32%) |
Feb 17, 2016 | 20.27 | 20.59 | 20.18 | 20.49 | 716,528 | +0.24(+1.21%) |
Feb 16, 2016 | 19.77 | 20.45 | 19.77 | 20.24 | 1,034,828 | +1.02(+5.29%) |
Feb 12, 2016 | 18.99 | 19.23 | 19.23 | 19.23 | 559,260 | +1.25(+6.95%) |
Feb 11, 2016 | 17.81 | 18.19 | 17.65 | 17.98 | 353,215 | -0.08(-0.44%) |
Feb 10, 2016 | 18.05 | 18.45 | 17.96 | 18.06 | 233,626 | +0.14(+0.78%) |
Feb 09, 2016 | 18.50 | 18.74 | 17.76 | 17.92 | 320,046 | -0.81(-4.35%) |
Feb 08, 2016 | 18.41 | 18.78 | 18.17 | 18.73 | 445,721 | +0.14(+0.73%) |
Feb 05, 2016 | 18.71 | 18.71 | 18.38 | 18.60 | 409,852 | -0.21(-1.10%) |
Feb 04, 2016 | 18.80 | 18.87 | 18.64 | 18.80 | 267,281 | -0.08(-0.42%) |
Feb 03, 2016 | 18.96 | 19.07 | 18.55 | 18.88 | 307,763 | +0.11(+0.56%) |
Feb 02, 2016 | 18.97 | 18.98 | 18.63 | 18.78 | 370,737 | -0.34(-1.79%) |