Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.28 | 23.43 | 21.63 | 23.12 | 1,700,606 | +0.63(+2.78%) |
Apr 28, 2016 | 23.13 | 23.28 | 22.40 | 22.50 | 947,314 | -1.04(-4.42%) |
Apr 27, 2016 | 23.65 | 23.81 | 23.39 | 23.54 | 835,207 | +0.00(+0.00%) |
Apr 26, 2016 | 23.13 | 23.71 | 22.85 | 23.54 | 1,042,947 | +0.61(+2.65%) |
Apr 25, 2016 | 23.33 | 23.33 | 22.84 | 22.93 | 444,524 | -0.49(-2.07%) |
Apr 22, 2016 | 23.07 | 23.72 | 23.04 | 23.41 | 1,137,873 | +0.30(+1.30%) |
Apr 21, 2016 | 23.50 | 23.58 | 23.09 | 23.11 | 366,904 | -0.30(-1.28%) |
Apr 20, 2016 | 23.48 | 23.60 | 23.09 | 23.41 | 608,670 | -0.09(-0.38%) |
Apr 19, 2016 | 23.93 | 23.93 | 23.43 | 23.50 | 410,399 | -0.26(-1.11%) |
Apr 18, 2016 | 23.85 | 23.96 | 23.66 | 23.77 | 341,706 | -0.11(-0.48%) |
Apr 15, 2016 | 23.74 | 23.99 | 23.63 | 23.88 | 601,454 | +0.08(+0.33%) |
Apr 14, 2016 | 24.20 | 24.33 | 23.78 | 23.80 | 515,066 | -0.43(-1.78%) |
Apr 13, 2016 | 23.78 | 24.46 | 23.73 | 24.23 | 1,378,663 | +1.18(+5.13%) |
Apr 12, 2016 | 23.01 | 23.41 | 22.91 | 23.05 | 671,305 | +0.04(+0.19%) |
Apr 11, 2016 | 23.27 | 23.63 | 22.88 | 23.01 | 583,191 | -0.23(-0.99%) |
Apr 08, 2016 | 23.00 | 23.33 | 22.79 | 23.24 | 660,538 | +0.46(+2.01%) |
Apr 07, 2016 | 22.79 | 23.20 | 22.72 | 22.78 | 990,567 | -0.11(-0.46%) |
Apr 06, 2016 | 22.46 | 23.13 | 22.46 | 22.88 | 815,838 | +0.49(+2.21%) |
Apr 05, 2016 | 23.02 | 23.02 | 22.36 | 22.39 | 1,072,697 | -0.55(-2.38%) |
Apr 04, 2016 | 22.31 | 22.98 | 22.08 | 22.94 | 1,116,604 | +0.57(+2.56%) |
Apr 01, 2016 | 21.95 | 22.39 | 21.73 | 22.36 | 499,364 | +0.22(+1.00%) |
Mar 31, 2016 | 22.07 | 22.28 | 21.88 | 22.14 | 438,740 | +0.04(+0.20%) |
Mar 30, 2016 | 21.62 | 22.26 | 21.62 | 22.10 | 617,251 | +0.62(+2.87%) |
Mar 29, 2016 | 21.61 | 21.61 | 21.04 | 21.48 | 545,427 | -0.06(-0.29%) |
Mar 28, 2016 | 21.09 | 21.73 | 21.02 | 21.54 | 429,712 | +0.49(+2.30%) |
Mar 24, 2016 | 20.96 | 21.06 | 21.06 | 21.06 | 288,476 | -0.12(-0.58%) |
Mar 23, 2016 | 21.42 | 21.50 | 21.05 | 21.18 | 379,323 | -0.29(-1.36%) |
Mar 22, 2016 | 21.58 | 21.72 | 21.35 | 21.47 | 386,098 | -0.25(-1.14%) |
Mar 21, 2016 | 21.43 | 21.88 | 21.25 | 21.72 | 500,140 | +0.26(+1.23%) |
Mar 18, 2016 | 21.02 | 21.74 | 20.86 | 21.46 | 1,618,642 | +0.42(+2.01%) |
Mar 17, 2016 | 20.94 | 21.09 | 20.58 | 21.03 | 547,421 | +0.09(+0.42%) |
Mar 16, 2016 | 20.49 | 20.94 | 20.42 | 20.94 | 326,808 | +0.33(+1.58%) |
Mar 15, 2016 | 20.88 | 21.09 | 20.31 | 20.62 | 403,469 | -0.36(-1.72%) |
Mar 14, 2016 | 21.55 | 21.56 | 20.72 | 20.98 | 548,066 | -0.58(-2.70%) |
Mar 11, 2016 | 20.98 | 21.58 | 20.64 | 21.56 | 512,354 | +0.82(+3.98%) |
Mar 10, 2016 | 21.27 | 21.40 | 20.52 | 20.74 | 377,312 | -0.48(-2.24%) |
Mar 09, 2016 | 21.12 | 21.58 | 20.85 | 21.21 | 630,523 | +0.27(+1.30%) |
Mar 08, 2016 | 21.64 | 21.64 | 20.47 | 20.94 | 928,341 | -0.79(-3.65%) |
Mar 07, 2016 | 20.61 | 21.74 | 20.58 | 21.73 | 677,776 | +1.05(+5.07%) |
Mar 04, 2016 | 20.57 | 21.34 | 20.53 | 20.68 | 730,664 | +0.01(+0.04%) |
Mar 03, 2016 | 20.21 | 20.72 | 20.08 | 20.67 | 514,920 | +0.42(+2.09%) |
Mar 02, 2016 | 20.58 | 20.62 | 20.00 | 20.25 | 726,450 | -0.35(-1.71%) |
Mar 01, 2016 | 20.38 | 20.91 | 20.17 | 20.60 | 673,991 | +0.34(+1.70%) |
Feb 29, 2016 | 19.98 | 20.72 | 19.87 | 20.26 | 1,008,756 | +0.31(+1.55%) |
Feb 26, 2016 | 20.17 | 20.26 | 19.79 | 19.95 | 498,243 | -0.15(-0.75%) |
Feb 25, 2016 | 19.55 | 20.11 | 19.34 | 20.10 | 586,054 | +0.56(+2.84%) |
Feb 24, 2016 | 19.20 | 19.63 | 18.95 | 19.55 | 851,084 | +0.20(+1.05%) |
Feb 23, 2016 | 19.41 | 19.55 | 19.08 | 19.34 | 1,127,077 | -0.09(-0.45%) |
Feb 22, 2016 | 19.62 | 19.91 | 19.25 | 19.43 | 1,061,704 | +0.02(+0.09%) |
Feb 19, 2016 | 19.05 | 19.47 | 18.85 | 19.41 | 1,275,607 | +0.06(+0.32%) |
Feb 18, 2016 | 20.30 | 20.83 | 17.85 | 19.35 | 3,471,922 | -1.30(-6.31%) |
Feb 17, 2016 | 20.06 | 21.10 | 20.00 | 20.66 | 1,751,829 | +0.83(+4.18%) |
Feb 16, 2016 | 19.76 | 20.02 | 19.21 | 19.83 | 1,220,398 | +0.37(+1.90%) |
Feb 12, 2016 | 19.18 | 19.46 | 19.46 | 19.46 | 565,199 | +0.36(+1.89%) |
Feb 11, 2016 | 18.77 | 19.22 | 18.21 | 19.10 | 993,649 | -0.04(-0.18%) |
Feb 10, 2016 | 18.61 | 19.59 | 18.58 | 19.13 | 959,829 | +0.66(+3.58%) |
Feb 09, 2016 | 18.52 | 18.91 | 18.19 | 18.47 | 759,538 | -0.33(-1.78%) |
Feb 08, 2016 | 18.39 | 18.88 | 17.97 | 18.81 | 768,992 | +0.25(+1.33%) |
Feb 05, 2016 | 18.88 | 19.12 | 18.44 | 18.56 | 1,165,800 | -0.35(-1.86%) |
Feb 04, 2016 | 18.91 | 19.39 | 18.82 | 18.91 | 1,212,980 | -0.03(-0.14%) |
Feb 03, 2016 | 18.95 | 19.23 | 18.39 | 18.94 | 1,033,893 | +0.26(+1.37%) |
Feb 02, 2016 | 19.33 | 19.62 | 18.40 | 18.68 | 1,840,789 | -1.28(-6.40%) |