Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.76 | 20.76 | 20.06 | 20.35 | 312,871 | -0.55(-2.63%) |
Apr 28, 2016 | 21.15 | 21.52 | 20.53 | 20.90 | 191,419 | -0.27(-1.28%) |
Apr 27, 2016 | 21.16 | 21.26 | 20.88 | 21.17 | 166,999 | +0.06(+0.30%) |
Apr 26, 2016 | 20.89 | 21.20 | 20.83 | 21.11 | 212,674 | +0.22(+1.04%) |
Apr 25, 2016 | 20.92 | 21.03 | 20.62 | 20.89 | 208,523 | -0.03(-0.13%) |
Apr 22, 2016 | 20.70 | 20.92 | 20.61 | 20.92 | 289,665 | +0.25(+1.22%) |
Apr 21, 2016 | 20.76 | 21.13 | 20.41 | 20.66 | 386,303 | -0.17(-0.82%) |
Apr 20, 2016 | 20.52 | 20.85 | 20.39 | 20.84 | 205,385 | +0.29(+1.40%) |
Apr 19, 2016 | 20.73 | 20.73 | 20.46 | 20.55 | 305,038 | -0.02(-0.09%) |
Apr 18, 2016 | 20.94 | 20.95 | 20.45 | 20.57 | 435,323 | -0.39(-1.85%) |
Apr 15, 2016 | 20.84 | 21.03 | 20.71 | 20.95 | 211,880 | +0.00(+0.00%) |
Apr 14, 2016 | 20.82 | 20.98 | 20.68 | 20.95 | 259,281 | +0.08(+0.39%) |
Apr 13, 2016 | 20.57 | 20.94 | 20.39 | 20.87 | 497,922 | +0.56(+2.75%) |
Apr 12, 2016 | 20.22 | 20.49 | 20.11 | 20.31 | 267,880 | +0.23(+1.17%) |
Apr 11, 2016 | 20.74 | 20.74 | 19.96 | 20.08 | 234,709 | -0.60(-2.88%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.50 | 20.67 | 184,853 | -0.14(-0.65%) |
Apr 07, 2016 | 20.56 | 21.07 | 20.50 | 20.81 | 436,652 | +0.17(+0.83%) |
Apr 06, 2016 | 20.22 | 20.72 | 20.11 | 20.64 | 259,458 | +0.39(+1.92%) |
Apr 05, 2016 | 20.30 | 20.54 | 20.15 | 20.25 | 214,794 | -0.23(-1.14%) |
Apr 04, 2016 | 20.84 | 20.94 | 20.39 | 20.48 | 225,987 | -0.27(-1.30%) |
Apr 01, 2016 | 20.43 | 21.04 | 20.14 | 20.75 | 239,355 | +0.33(+1.63%) |
Mar 31, 2016 | 20.51 | 20.60 | 20.22 | 20.42 | 422,445 | -0.14(-0.70%) |
Mar 30, 2016 | 20.66 | 20.93 | 20.47 | 20.57 | 198,483 | -0.10(-0.48%) |
Mar 29, 2016 | 20.04 | 20.68 | 20.02 | 20.66 | 305,979 | +0.59(+2.92%) |
Mar 28, 2016 | 19.57 | 20.20 | 19.28 | 20.08 | 280,942 | +0.65(+3.34%) |
Mar 24, 2016 | 19.42 | 19.43 | 19.43 | 19.43 | 157,711 | -0.05(-0.28%) |
Mar 23, 2016 | 19.48 | 19.97 | 19.27 | 19.48 | 203,615 | +0.01(+0.05%) |
Mar 22, 2016 | 19.34 | 19.66 | 19.10 | 19.48 | 136,283 | +0.09(+0.46%) |
Mar 21, 2016 | 19.74 | 19.96 | 19.21 | 19.39 | 109,983 | -0.32(-1.60%) |
Mar 18, 2016 | 19.21 | 19.73 | 19.18 | 19.70 | 386,358 | +0.61(+3.21%) |
Mar 17, 2016 | 19.23 | 19.23 | 18.57 | 19.09 | 215,276 | -0.13(-0.66%) |
Mar 16, 2016 | 19.09 | 19.66 | 19.09 | 19.21 | 130,075 | +0.10(+0.52%) |
Mar 15, 2016 | 19.59 | 19.59 | 19.10 | 19.12 | 177,019 | -0.55(-2.79%) |
Mar 14, 2016 | 19.87 | 20.05 | 19.65 | 19.66 | 165,427 | -0.21(-1.04%) |
Mar 11, 2016 | 19.57 | 19.94 | 19.39 | 19.87 | 180,734 | +0.47(+2.41%) |
Mar 10, 2016 | 19.65 | 19.94 | 19.30 | 19.40 | 224,395 | -0.12(-0.60%) |
Mar 09, 2016 | 19.20 | 19.74 | 18.91 | 19.52 | 281,066 | +0.41(+2.17%) |
Mar 08, 2016 | 19.58 | 19.76 | 19.04 | 19.11 | 216,807 | -0.48(-2.44%) |
Mar 07, 2016 | 19.75 | 19.84 | 19.41 | 19.58 | 259,327 | -0.18(-0.91%) |
Mar 04, 2016 | 19.46 | 19.86 | 19.39 | 19.76 | 369,343 | +0.38(+1.95%) |
Mar 03, 2016 | 18.76 | 19.79 | 18.55 | 19.39 | 324,698 | +0.64(+3.41%) |
Mar 02, 2016 | 18.66 | 18.88 | 18.39 | 18.75 | 192,036 | +0.06(+0.34%) |
Mar 01, 2016 | 18.55 | 18.78 | 18.33 | 18.68 | 266,993 | +0.22(+1.17%) |
Feb 29, 2016 | 18.87 | 18.90 | 18.45 | 18.47 | 282,196 | -0.38(-2.01%) |
Feb 26, 2016 | 18.27 | 18.89 | 17.67 | 18.84 | 366,325 | +0.59(+3.21%) |
Feb 25, 2016 | 17.85 | 18.56 | 17.85 | 18.26 | 370,540 | +0.51(+2.89%) |
Feb 24, 2016 | 17.22 | 17.84 | 17.09 | 17.75 | 273,272 | +0.40(+2.28%) |
Feb 23, 2016 | 17.44 | 17.66 | 17.19 | 17.35 | 249,715 | -0.05(-0.31%) |
Feb 22, 2016 | 17.13 | 17.70 | 17.10 | 17.40 | 348,231 | +0.45(+2.65%) |
Feb 19, 2016 | 16.86 | 17.22 | 16.77 | 16.95 | 394,232 | +0.08(+0.48%) |
Feb 18, 2016 | 16.92 | 17.36 | 16.80 | 16.87 | 284,280 | -0.12(-0.69%) |
Feb 17, 2016 | 16.85 | 17.37 | 16.83 | 16.99 | 433,814 | +0.20(+1.18%) |
Feb 16, 2016 | 16.85 | 17.13 | 16.60 | 16.79 | 319,603 | -0.05(-0.32%) |
Feb 12, 2016 | 16.65 | 16.85 | 16.85 | 16.85 | 437,148 | +0.14(+0.86%) |
Feb 11, 2016 | 16.69 | 17.42 | 15.85 | 16.70 | 606,619 | -1.40(-7.76%) |
Feb 10, 2016 | 17.87 | 18.39 | 17.73 | 18.11 | 318,100 | +0.41(+2.34%) |
Feb 09, 2016 | 17.62 | 18.19 | 17.47 | 17.69 | 350,157 | -0.22(-1.21%) |
Feb 08, 2016 | 18.09 | 18.11 | 17.58 | 17.91 | 319,849 | -0.41(-2.21%) |
Feb 05, 2016 | 19.14 | 19.32 | 18.27 | 18.31 | 215,009 | -0.93(-4.82%) |
Feb 04, 2016 | 19.32 | 19.42 | 18.86 | 19.24 | 173,668 | -0.16(-0.84%) |
Feb 03, 2016 | 20.24 | 20.49 | 18.91 | 19.40 | 217,391 | -0.79(-3.92%) |
Feb 02, 2016 | 20.13 | 20.40 | 19.72 | 20.20 | 262,897 | -0.15(-0.75%) |