Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.24 | 22.87 | 21.26 | 21.65 | 6,738,308 | -0.75(-3.36%) |
Apr 28, 2016 | 22.26 | 22.47 | 22.24 | 22.41 | 563,644 | +0.04(+0.19%) |
Apr 27, 2016 | 22.11 | 22.43 | 22.05 | 22.36 | 948,786 | +0.19(+0.85%) |
Apr 26, 2016 | 22.03 | 22.32 | 21.95 | 22.18 | 1,071,186 | +0.23(+1.05%) |
Apr 25, 2016 | 21.67 | 21.95 | 21.61 | 21.95 | 341,718 | +0.23(+1.06%) |
Apr 22, 2016 | 21.34 | 21.72 | 21.34 | 21.72 | 522,574 | +0.42(+1.96%) |
Apr 21, 2016 | 21.76 | 21.95 | 21.15 | 21.30 | 750,081 | -0.42(-1.93%) |
Apr 20, 2016 | 21.90 | 21.97 | 21.63 | 21.72 | 481,948 | -0.17(-0.76%) |
Apr 19, 2016 | 21.78 | 21.92 | 21.55 | 21.88 | 634,229 | +0.23(+1.06%) |
Apr 18, 2016 | 21.57 | 21.72 | 21.49 | 21.65 | 730,170 | +0.04(+0.19%) |
Apr 15, 2016 | 21.57 | 21.73 | 21.51 | 21.61 | 1,057,097 | +0.04(+0.19%) |
Apr 14, 2016 | 21.76 | 21.76 | 21.49 | 21.57 | 385,662 | -0.21(-0.96%) |
Apr 13, 2016 | 21.82 | 21.86 | 21.59 | 21.78 | 1,557,114 | +0.02(+0.10%) |
Apr 12, 2016 | 21.40 | 21.82 | 21.38 | 21.76 | 531,910 | +0.36(+1.66%) |
Apr 11, 2016 | 21.32 | 21.54 | 21.23 | 21.40 | 549,443 | +0.13(+0.59%) |
Apr 08, 2016 | 21.34 | 21.60 | 21.26 | 21.28 | 326,534 | +0.10(+0.49%) |
Apr 07, 2016 | 21.44 | 21.50 | 21.04 | 21.17 | 594,805 | -0.38(-1.75%) |
Apr 06, 2016 | 21.65 | 21.74 | 21.44 | 21.55 | 583,296 | -0.10(-0.48%) |
Apr 05, 2016 | 21.63 | 21.97 | 21.55 | 21.65 | 1,186,682 | -0.08(-0.39%) |
Apr 04, 2016 | 21.72 | 21.88 | 21.67 | 21.74 | 568,633 | +0.02(+0.10%) |
Apr 01, 2016 | 21.55 | 21.76 | 21.22 | 21.72 | 1,554,080 | +0.00(+0.00%) |
Mar 31, 2016 | 21.57 | 21.82 | 21.53 | 21.72 | 970,802 | +0.13(+0.58%) |
Mar 30, 2016 | 21.34 | 21.67 | 21.21 | 21.59 | 1,089,633 | +0.29(+1.38%) |
Mar 29, 2016 | 20.67 | 21.32 | 20.61 | 21.30 | 604,246 | +0.65(+3.14%) |
Mar 28, 2016 | 20.56 | 20.65 | 20.33 | 20.65 | 406,025 | +0.17(+0.82%) |
Mar 24, 2016 | 20.33 | 20.48 | 20.48 | 20.48 | 592,814 | +0.06(+0.31%) |
Mar 23, 2016 | 20.84 | 20.84 | 20.42 | 20.42 | 559,910 | -0.40(-1.91%) |
Mar 22, 2016 | 20.80 | 20.92 | 20.55 | 20.82 | 563,593 | -0.02(-0.10%) |
Mar 21, 2016 | 20.98 | 21.11 | 20.75 | 20.84 | 490,809 | -0.15(-0.70%) |
Mar 18, 2016 | 21.23 | 21.32 | 20.94 | 20.98 | 1,469,822 | -0.23(-1.08%) |
Mar 17, 2016 | 20.88 | 21.22 | 20.71 | 21.21 | 546,954 | +0.42(+2.01%) |
Mar 16, 2016 | 20.46 | 20.88 | 20.40 | 20.80 | 484,138 | +0.25(+1.22%) |
Mar 15, 2016 | 20.40 | 20.56 | 20.19 | 20.54 | 719,624 | +0.04(+0.20%) |
Mar 14, 2016 | 20.48 | 20.53 | 20.33 | 20.50 | 666,000 | +0.02(+0.10%) |
Mar 11, 2016 | 20.10 | 20.50 | 20.10 | 20.48 | 601,343 | +0.52(+2.62%) |
Mar 10, 2016 | 20.17 | 20.23 | 19.62 | 19.96 | 1,278,225 | -0.10(-0.52%) |
Mar 09, 2016 | 19.81 | 20.10 | 19.23 | 20.06 | 567,238 | +0.25(+1.27%) |
Mar 08, 2016 | 20.10 | 20.31 | 19.73 | 19.81 | 1,687,556 | -0.31(-1.56%) |
Mar 07, 2016 | 19.67 | 20.15 | 19.52 | 20.13 | 1,030,508 | +0.33(+1.69%) |
Mar 04, 2016 | 19.21 | 19.79 | 19.10 | 19.79 | 1,386,523 | +0.56(+2.94%) |
Mar 03, 2016 | 18.91 | 19.25 | 18.87 | 19.23 | 998,212 | +0.31(+1.66%) |
Mar 02, 2016 | 18.70 | 18.95 | 18.31 | 18.91 | 608,805 | +0.15(+0.78%) |
Mar 01, 2016 | 18.24 | 18.77 | 18.20 | 18.77 | 685,266 | +0.65(+3.58%) |
Feb 29, 2016 | 18.24 | 18.39 | 18.08 | 18.12 | 1,089,826 | -0.10(-0.57%) |
Feb 26, 2016 | 18.22 | 18.56 | 18.08 | 18.22 | 1,352,308 | +0.02(+0.11%) |
Feb 25, 2016 | 18.14 | 18.35 | 18.08 | 18.20 | 2,912,697 | +0.10(+0.58%) |
Feb 24, 2016 | 18.10 | 18.20 | 17.89 | 18.10 | 1,423,473 | -0.13(-0.69%) |
Feb 23, 2016 | 18.26 | 18.40 | 18.22 | 18.22 | 668,808 | -0.15(-0.80%) |
Feb 22, 2016 | 18.14 | 18.51 | 18.12 | 18.37 | 580,327 | +0.38(+2.09%) |
Feb 19, 2016 | 18.01 | 18.18 | 17.95 | 17.99 | 838,313 | -0.10(-0.58%) |
Feb 18, 2016 | 17.99 | 18.37 | 17.74 | 18.10 | 1,038,511 | +0.15(+0.82%) |
Feb 17, 2016 | 17.39 | 18.10 | 17.34 | 17.95 | 1,383,216 | +0.63(+3.62%) |
Feb 16, 2016 | 17.53 | 17.64 | 16.88 | 17.32 | 819,464 | -0.08(-0.48%) |
Feb 12, 2016 | 16.86 | 17.41 | 17.41 | 17.41 | 1,142,512 | +0.69(+4.13%) |
Feb 11, 2016 | 15.75 | 16.87 | 15.75 | 16.72 | 1,194,489 | -0.19(-1.11%) |
Feb 10, 2016 | 17.11 | 17.39 | 16.86 | 16.90 | 952,477 | -0.17(-0.98%) |
Feb 09, 2016 | 16.74 | 17.30 | 16.67 | 17.07 | 1,347,078 | +0.17(+0.99%) |
Feb 08, 2016 | 17.26 | 17.30 | 16.72 | 16.90 | 950,870 | -0.50(-2.88%) |
Feb 05, 2016 | 17.53 | 17.80 | 17.41 | 17.41 | 785,393 | -0.23(-1.30%) |
Feb 04, 2016 | 17.55 | 17.82 | 17.55 | 17.64 | 861,332 | +0.04(+0.24%) |
Feb 03, 2016 | 17.57 | 17.78 | 17.36 | 17.59 | 841,064 | +0.15(+0.84%) |
Feb 02, 2016 | 17.76 | 17.80 | 17.36 | 17.45 | 609,747 | -0.44(-2.43%) |