Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.76 | 20.79 | 20.13 | 20.25 | 213,592 | -0.36(-1.74%) |
Apr 28, 2016 | 20.46 | 20.87 | 20.19 | 20.61 | 345,869 | +0.22(+1.08%) |
Apr 27, 2016 | 20.46 | 20.56 | 20.24 | 20.39 | 180,860 | -0.11(-0.54%) |
Apr 26, 2016 | 20.62 | 20.62 | 20.30 | 20.50 | 91,806 | +0.08(+0.41%) |
Apr 25, 2016 | 20.63 | 20.74 | 20.34 | 20.42 | 129,457 | -0.22(-1.08%) |
Apr 22, 2016 | 20.86 | 20.86 | 20.51 | 20.64 | 174,406 | -0.04(-0.19%) |
Apr 21, 2016 | 20.90 | 21.00 | 20.63 | 20.68 | 227,958 | -0.17(-0.80%) |
Apr 20, 2016 | 20.87 | 20.93 | 20.66 | 20.84 | 148,187 | -0.02(-0.11%) |
Apr 19, 2016 | 20.66 | 20.96 | 20.66 | 20.87 | 184,473 | +0.26(+1.26%) |
Apr 18, 2016 | 20.25 | 21.02 | 20.21 | 20.61 | 192,821 | +0.21(+1.03%) |
Apr 15, 2016 | 20.74 | 20.77 | 20.29 | 20.40 | 125,979 | -0.15(-0.73%) |
Apr 14, 2016 | 20.74 | 20.79 | 20.43 | 20.55 | 166,190 | -0.16(-0.77%) |
Apr 13, 2016 | 20.63 | 20.87 | 20.63 | 20.71 | 157,085 | +0.16(+0.79%) |
Apr 12, 2016 | 20.50 | 20.67 | 20.33 | 20.55 | 263,032 | +0.24(+1.20%) |
Apr 11, 2016 | 20.25 | 20.72 | 20.14 | 20.30 | 193,497 | +0.07(+0.36%) |
Apr 08, 2016 | 20.12 | 20.62 | 19.99 | 20.23 | 278,811 | +0.31(+1.57%) |
Apr 07, 2016 | 20.23 | 20.47 | 19.65 | 19.92 | 375,076 | -0.51(-2.49%) |
Apr 06, 2016 | 20.19 | 20.53 | 19.96 | 20.43 | 346,603 | +0.31(+1.52%) |
Apr 05, 2016 | 20.19 | 20.52 | 19.96 | 20.12 | 346,200 | -0.22(-1.10%) |
Apr 04, 2016 | 20.78 | 20.79 | 20.16 | 20.34 | 305,472 | -0.26(-1.28%) |
Apr 01, 2016 | 20.97 | 21.12 | 20.46 | 20.61 | 261,800 | -0.37(-1.76%) |
Mar 31, 2016 | 20.72 | 21.32 | 20.72 | 20.97 | 228,908 | +0.19(+0.93%) |
Mar 30, 2016 | 21.27 | 21.66 | 20.66 | 20.78 | 315,097 | -0.49(-2.31%) |
Mar 29, 2016 | 20.96 | 21.49 | 20.66 | 21.27 | 223,708 | +0.24(+1.12%) |
Mar 28, 2016 | 21.39 | 21.46 | 21.02 | 21.04 | 218,107 | -0.42(-1.94%) |
Mar 24, 2016 | 20.96 | 21.45 | 21.45 | 21.45 | 212,225 | +0.33(+1.54%) |
Mar 23, 2016 | 21.90 | 21.95 | 21.12 | 21.13 | 241,152 | -0.63(-2.88%) |
Mar 22, 2016 | 21.65 | 21.90 | 21.41 | 21.75 | 313,164 | +0.03(+0.15%) |
Mar 21, 2016 | 21.64 | 21.83 | 21.55 | 21.72 | 283,032 | +0.06(+0.26%) |
Mar 18, 2016 | 21.97 | 22.00 | 21.46 | 21.66 | 291,791 | -0.13(-0.60%) |
Mar 17, 2016 | 22.05 | 22.26 | 21.79 | 21.79 | 667,030 | -0.10(-0.46%) |
Mar 16, 2016 | 21.01 | 22.02 | 21.01 | 21.89 | 510,599 | +0.88(+4.21%) |
Mar 15, 2016 | 20.82 | 21.28 | 20.69 | 21.01 | 224,564 | +0.04(+0.21%) |
Mar 14, 2016 | 21.31 | 21.68 | 20.94 | 20.96 | 199,152 | -0.32(-1.52%) |
Mar 11, 2016 | 21.31 | 21.55 | 21.14 | 21.29 | 200,390 | +0.31(+1.49%) |
Mar 10, 2016 | 21.29 | 21.33 | 20.68 | 20.97 | 168,700 | -0.11(-0.52%) |
Mar 09, 2016 | 21.01 | 21.54 | 20.97 | 21.08 | 236,174 | +0.09(+0.44%) |
Mar 08, 2016 | 21.61 | 21.93 | 20.67 | 20.99 | 559,255 | -0.77(-3.52%) |
Mar 07, 2016 | 22.29 | 22.44 | 21.63 | 21.76 | 294,752 | -0.36(-1.61%) |
Mar 04, 2016 | 21.32 | 22.12 | 21.14 | 22.11 | 415,838 | +1.01(+4.78%) |
Mar 03, 2016 | 22.12 | 22.19 | 20.96 | 21.10 | 802,036 | -0.84(-3.81%) |
Mar 02, 2016 | 20.90 | 22.00 | 20.71 | 21.94 | 1,758,371 | +1.35(+6.58%) |
Mar 01, 2016 | 20.09 | 20.74 | 19.19 | 20.59 | 977,858 | +1.23(+6.37%) |
Feb 29, 2016 | 19.62 | 20.38 | 18.55 | 19.35 | 1,462,323 | +0.69(+3.68%) |
Feb 26, 2016 | 16.91 | 18.69 | 16.91 | 18.67 | 883,151 | +1.80(+10.68%) |
Feb 25, 2016 | 16.85 | 16.94 | 16.33 | 16.87 | 213,679 | +0.19(+1.15%) |
Feb 24, 2016 | 16.14 | 16.80 | 15.99 | 16.67 | 405,524 | +0.22(+1.32%) |
Feb 23, 2016 | 16.24 | 16.55 | 16.24 | 16.46 | 270,032 | +0.21(+1.32%) |
Feb 22, 2016 | 15.53 | 16.41 | 15.53 | 16.24 | 720,673 | +0.38(+2.42%) |
Feb 19, 2016 | 18.04 | 18.04 | 15.32 | 15.86 | 1,394,674 | -1.98(-11.12%) |
Feb 18, 2016 | 17.89 | 18.05 | 17.29 | 17.84 | 442,017 | +0.20(+1.11%) |
Feb 17, 2016 | 16.83 | 17.76 | 16.65 | 17.65 | 685,957 | +1.05(+6.35%) |
Feb 16, 2016 | 15.61 | 16.65 | 15.61 | 16.59 | 479,878 | +1.30(+8.53%) |
Feb 12, 2016 | 14.75 | 15.29 | 15.29 | 15.29 | 476,222 | +0.84(+5.78%) |
Feb 11, 2016 | 13.82 | 14.63 | 13.82 | 14.45 | 521,477 | -0.09(-0.60%) |
Feb 10, 2016 | 15.28 | 15.61 | 14.12 | 14.54 | 654,804 | -0.80(-5.20%) |
Feb 09, 2016 | 15.39 | 16.03 | 15.14 | 15.34 | 646,540 | -0.30(-1.91%) |
Feb 08, 2016 | 16.59 | 16.70 | 15.64 | 15.64 | 963,436 | -0.97(-5.86%) |
Feb 05, 2016 | 17.16 | 17.26 | 16.59 | 16.61 | 197,034 | -0.65(-3.75%) |
Feb 04, 2016 | 16.65 | 17.44 | 16.59 | 17.26 | 205,842 | +0.53(+3.19%) |
Feb 03, 2016 | 16.72 | 16.92 | 16.59 | 16.72 | 169,730 | +0.00(+0.00%) |
Feb 02, 2016 | 17.35 | 17.41 | 16.63 | 16.72 | 354,627 | -0.70(-4.00%) |