Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.87 | 21.12 | 20.66 | 21.10 | 2,386,384 | +0.17(+0.82%) |
Apr 28, 2016 | 20.45 | 20.98 | 20.39 | 20.93 | 2,239,541 | +0.21(+1.00%) |
Apr 27, 2016 | 20.24 | 20.85 | 20.22 | 20.72 | 2,375,378 | +0.51(+2.50%) |
Apr 26, 2016 | 19.97 | 20.22 | 19.96 | 20.22 | 1,493,293 | +0.32(+1.61%) |
Apr 25, 2016 | 19.69 | 19.90 | 19.69 | 19.90 | 1,456,718 | +0.16(+0.83%) |
Apr 22, 2016 | 19.51 | 19.78 | 19.51 | 19.73 | 1,208,828 | +0.26(+1.35%) |
Apr 21, 2016 | 20.01 | 20.01 | 19.44 | 19.47 | 1,198,491 | -0.62(-3.09%) |
Apr 20, 2016 | 20.46 | 20.50 | 20.09 | 20.09 | 1,992,509 | -0.37(-1.81%) |
Apr 19, 2016 | 20.32 | 20.48 | 20.25 | 20.46 | 1,592,375 | +0.21(+1.02%) |
Apr 18, 2016 | 20.15 | 20.30 | 20.03 | 20.25 | 1,093,408 | +0.04(+0.21%) |
Apr 15, 2016 | 19.99 | 20.24 | 19.90 | 20.21 | 1,274,368 | +0.24(+1.21%) |
Apr 14, 2016 | 19.99 | 20.03 | 19.86 | 19.97 | 1,420,653 | -0.06(-0.28%) |
Apr 13, 2016 | 20.14 | 20.14 | 19.84 | 20.03 | 1,112,804 | +0.00(+0.00%) |
Apr 12, 2016 | 19.84 | 20.10 | 19.83 | 20.03 | 891,550 | +0.19(+0.97%) |
Apr 11, 2016 | 20.05 | 20.23 | 19.80 | 19.83 | 2,090,126 | -0.29(-1.45%) |
Apr 08, 2016 | 19.80 | 20.15 | 19.80 | 20.13 | 3,142,335 | +0.41(+2.06%) |
Apr 07, 2016 | 19.73 | 19.92 | 19.65 | 19.72 | 1,195,118 | -0.08(-0.40%) |
Apr 06, 2016 | 19.92 | 19.94 | 19.62 | 19.80 | 1,344,270 | -0.07(-0.38%) |
Apr 05, 2016 | 20.20 | 20.28 | 19.79 | 19.87 | 2,182,518 | -0.41(-2.02%) |
Apr 04, 2016 | 20.47 | 20.47 | 20.12 | 20.28 | 2,303,772 | -0.16(-0.79%) |
Apr 01, 2016 | 20.12 | 20.44 | 20.08 | 20.44 | 2,401,534 | +0.23(+1.12%) |
Mar 31, 2016 | 20.19 | 20.30 | 20.08 | 20.22 | 1,895,301 | +0.03(+0.14%) |
Mar 30, 2016 | 20.22 | 20.28 | 19.96 | 20.19 | 2,109,313 | -0.04(-0.21%) |
Mar 29, 2016 | 19.88 | 20.28 | 19.76 | 20.23 | 2,738,930 | +0.37(+1.85%) |
Mar 28, 2016 | 19.92 | 20.03 | 19.78 | 19.87 | 1,281,246 | +0.03(+0.14%) |
Mar 24, 2016 | 19.72 | 19.84 | 19.84 | 19.84 | 2,099,531 | +0.00(+0.00%) |
Mar 23, 2016 | 19.68 | 19.89 | 19.54 | 19.84 | 2,040,922 | +0.11(+0.57%) |
Mar 22, 2016 | 19.80 | 19.92 | 19.69 | 19.72 | 1,688,878 | -0.17(-0.85%) |
Mar 21, 2016 | 19.81 | 20.05 | 19.67 | 19.89 | 1,855,044 | +0.01(+0.04%) |
Mar 18, 2016 | 19.94 | 20.13 | 19.80 | 19.89 | 3,401,995 | -0.10(-0.49%) |
Mar 17, 2016 | 19.63 | 20.03 | 19.56 | 19.99 | 1,730,989 | +0.40(+2.02%) |
Mar 16, 2016 | 19.29 | 19.63 | 19.19 | 19.59 | 1,555,892 | +0.19(+0.98%) |
Mar 15, 2016 | 19.05 | 19.44 | 19.01 | 19.40 | 1,834,417 | +0.22(+1.14%) |
Mar 14, 2016 | 19.17 | 19.27 | 19.10 | 19.18 | 2,350,811 | +0.01(+0.07%) |
Mar 11, 2016 | 18.94 | 19.17 | 18.86 | 19.17 | 2,491,590 | +0.40(+2.15%) |
Mar 10, 2016 | 18.65 | 18.80 | 18.35 | 18.76 | 1,575,549 | +0.13(+0.72%) |
Mar 09, 2016 | 18.53 | 18.87 | 18.45 | 18.63 | 2,530,749 | +0.13(+0.69%) |
Mar 08, 2016 | 18.58 | 18.71 | 18.19 | 18.50 | 2,156,437 | -0.13(-0.68%) |
Mar 07, 2016 | 18.64 | 18.91 | 18.59 | 18.63 | 2,497,217 | -0.06(-0.30%) |
Mar 04, 2016 | 18.30 | 18.74 | 18.28 | 18.69 | 2,535,375 | +0.29(+1.57%) |
Mar 03, 2016 | 18.29 | 18.47 | 18.17 | 18.40 | 2,157,282 | +0.15(+0.81%) |
Mar 02, 2016 | 17.79 | 18.27 | 17.53 | 18.25 | 2,945,833 | +0.40(+2.21%) |
Mar 01, 2016 | 17.68 | 17.94 | 17.56 | 17.85 | 3,711,578 | +0.28(+1.61%) |
Feb 29, 2016 | 17.65 | 17.77 | 17.22 | 17.57 | 3,965,721 | -0.13(-0.76%) |
Feb 26, 2016 | 18.69 | 18.74 | 17.51 | 17.70 | 4,312,418 | -1.33(-7.01%) |
Feb 25, 2016 | 18.93 | 19.19 | 18.81 | 19.04 | 2,541,158 | +0.16(+0.86%) |
Feb 24, 2016 | 18.61 | 18.92 | 18.53 | 18.88 | 3,065,865 | +0.14(+0.75%) |
Feb 23, 2016 | 18.81 | 18.98 | 18.59 | 18.74 | 1,986,312 | -0.19(-1.01%) |
Feb 22, 2016 | 18.79 | 18.99 | 18.68 | 18.93 | 1,270,105 | +0.25(+1.32%) |
Feb 19, 2016 | 18.91 | 18.94 | 18.55 | 18.68 | 1,409,750 | -0.26(-1.38%) |
Feb 18, 2016 | 18.59 | 19.07 | 18.46 | 18.94 | 1,584,222 | +0.42(+2.25%) |
Feb 17, 2016 | 18.58 | 18.81 | 18.41 | 18.52 | 1,652,872 | +0.01(+0.08%) |
Feb 16, 2016 | 18.35 | 18.52 | 18.20 | 18.51 | 1,636,540 | +0.21(+1.16%) |
Feb 12, 2016 | 18.16 | 18.30 | 18.30 | 18.30 | 1,840,541 | +0.11(+0.62%) |
Feb 11, 2016 | 18.38 | 18.47 | 18.17 | 18.18 | 1,617,064 | -0.35(-1.87%) |
Feb 10, 2016 | 18.59 | 18.65 | 18.19 | 18.53 | 1,536,428 | -0.03(-0.15%) |
Feb 09, 2016 | 18.62 | 18.76 | 18.45 | 18.56 | 2,225,169 | -0.19(-1.02%) |
Feb 08, 2016 | 19.02 | 19.24 | 18.50 | 18.75 | 2,708,688 | -0.27(-1.41%) |
Feb 05, 2016 | 19.22 | 19.64 | 18.97 | 19.02 | 4,484,550 | -0.23(-1.17%) |
Feb 04, 2016 | 19.24 | 19.45 | 19.15 | 19.24 | 1,888,572 | -0.02(-0.11%) |
Feb 03, 2016 | 18.91 | 19.40 | 18.72 | 19.27 | 2,815,503 | +0.46(+2.44%) |
Feb 02, 2016 | 18.65 | 18.81 | 18.44 | 18.81 | 2,050,119 | -0.04(-0.22%) |