Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.95 | 21.19 | 20.41 | 21.00 | 1,488,035 | -0.01(-0.05%) |
Apr 28, 2016 | 21.02 | 21.50 | 20.87 | 21.01 | 1,527,330 | -0.07(-0.33%) |
Apr 27, 2016 | 21.00 | 21.09 | 20.25 | 21.08 | 1,559,210 | -0.07(-0.33%) |
Apr 26, 2016 | 21.07 | 21.50 | 20.87 | 21.15 | 1,320,133 | +0.01(+0.05%) |
Apr 25, 2016 | 21.17 | 21.54 | 20.97 | 21.14 | 1,535,765 | -0.38(-1.77%) |
Apr 22, 2016 | 21.31 | 21.69 | 20.88 | 21.52 | 1,155,386 | +0.03(+0.14%) |
Apr 21, 2016 | 21.18 | 21.89 | 21.15 | 21.49 | 1,999,474 | +0.34(+1.61%) |
Apr 20, 2016 | 20.57 | 21.46 | 20.20 | 21.15 | 1,447,410 | +0.37(+1.78%) |
Apr 19, 2016 | 21.30 | 21.30 | 20.19 | 20.78 | 1,279,354 | -0.56(-2.62%) |
Apr 18, 2016 | 20.85 | 21.45 | 20.58 | 21.34 | 1,328,381 | +0.32(+1.52%) |
Apr 15, 2016 | 20.61 | 21.30 | 20.14 | 21.02 | 2,229,731 | +0.38(+1.84%) |
Apr 14, 2016 | 20.50 | 20.93 | 19.99 | 20.64 | 1,306,622 | +0.11(+0.54%) |
Apr 13, 2016 | 19.90 | 21.00 | 19.80 | 20.53 | 1,681,186 | +0.85(+4.32%) |
Apr 12, 2016 | 19.58 | 19.83 | 19.27 | 19.68 | 700,553 | +0.19(+0.97%) |
Apr 11, 2016 | 19.52 | 19.98 | 19.47 | 19.49 | 752,016 | +0.01(+0.05%) |
Apr 08, 2016 | 19.82 | 20.22 | 19.22 | 19.48 | 1,500,344 | -0.11(-0.56%) |
Apr 07, 2016 | 19.79 | 20.11 | 19.34 | 19.59 | 1,125,529 | -0.47(-2.34%) |
Apr 06, 2016 | 19.49 | 20.16 | 19.49 | 20.06 | 1,088,591 | +0.64(+3.30%) |
Apr 05, 2016 | 19.35 | 19.88 | 19.24 | 19.42 | 1,085,848 | -0.19(-0.97%) |
Apr 04, 2016 | 19.45 | 20.34 | 19.28 | 19.61 | 1,623,217 | +0.06(+0.31%) |
Apr 01, 2016 | 19.78 | 19.83 | 19.21 | 19.55 | 1,570,119 | -0.33(-1.66%) |
Mar 31, 2016 | 20.41 | 20.55 | 19.71 | 19.88 | 1,776,778 | -0.55(-2.69%) |
Mar 30, 2016 | 19.77 | 20.59 | 19.71 | 20.43 | 1,981,082 | +0.80(+4.08%) |
Mar 29, 2016 | 18.98 | 19.85 | 18.71 | 19.63 | 1,255,073 | +0.66(+3.48%) |
Mar 28, 2016 | 19.65 | 19.79 | 18.75 | 18.97 | 1,781,920 | -0.57(-2.92%) |
Mar 24, 2016 | 19.09 | 19.54 | 19.54 | 19.54 | 1,099,300 | +0.24(+1.24%) |
Mar 23, 2016 | 20.30 | 20.36 | 19.15 | 19.30 | 1,582,932 | -1.01(-4.97%) |
Mar 22, 2016 | 20.41 | 20.63 | 20.28 | 20.31 | 830,294 | -0.19(-0.93%) |
Mar 21, 2016 | 20.79 | 21.04 | 20.15 | 20.50 | 1,406,378 | -0.26(-1.25%) |
Mar 18, 2016 | 21.12 | 21.50 | 20.70 | 20.76 | 1,381,085 | -0.29(-1.38%) |
Mar 17, 2016 | 20.31 | 21.43 | 20.30 | 21.05 | 1,667,137 | +0.59(+2.88%) |
Mar 16, 2016 | 19.84 | 20.48 | 19.53 | 20.46 | 1,325,161 | +0.54(+2.71%) |
Mar 15, 2016 | 20.80 | 20.84 | 19.73 | 19.92 | 1,500,087 | -0.97(-4.64%) |
Mar 14, 2016 | 20.57 | 21.19 | 20.50 | 20.89 | 1,539,479 | +0.26(+1.26%) |
Mar 11, 2016 | 20.20 | 20.80 | 19.97 | 20.63 | 1,866,628 | +0.84(+4.24%) |
Mar 10, 2016 | 20.50 | 20.51 | 19.35 | 19.79 | 2,122,492 | -0.68(-3.32%) |
Mar 09, 2016 | 20.07 | 20.69 | 19.26 | 20.47 | 4,856,598 | -0.63(-2.99%) |
Mar 08, 2016 | 21.94 | 22.19 | 21.00 | 21.10 | 2,477,426 | -1.05(-4.74%) |
Mar 07, 2016 | 21.60 | 22.37 | 21.19 | 22.15 | 2,758,024 | +0.53(+2.45%) |
Mar 04, 2016 | 21.75 | 22.25 | 21.35 | 21.62 | 3,694,527 | -0.13(-0.60%) |
Mar 03, 2016 | 21.19 | 21.88 | 20.79 | 21.75 | 3,094,947 | +0.55(+2.59%) |
Mar 02, 2016 | 20.72 | 21.45 | 20.50 | 21.20 | 1,818,961 | +0.44(+2.12%) |
Mar 01, 2016 | 20.40 | 20.87 | 20.29 | 20.76 | 2,048,485 | +0.52(+2.57%) |
Feb 29, 2016 | 19.78 | 21.05 | 19.41 | 20.24 | 3,666,936 | +0.38(+1.91%) |
Feb 26, 2016 | 19.12 | 19.93 | 19.02 | 19.86 | 2,852,090 | +0.86(+4.53%) |
Feb 25, 2016 | 18.72 | 19.37 | 18.24 | 19.00 | 1,944,072 | +0.25(+1.33%) |
Feb 24, 2016 | 18.46 | 18.90 | 17.73 | 18.75 | 2,137,592 | -0.16(-0.85%) |
Feb 23, 2016 | 18.30 | 19.09 | 18.30 | 18.91 | 2,298,815 | -0.16(-0.84%) |
Feb 22, 2016 | 18.47 | 19.11 | 18.01 | 19.07 | 2,117,553 | +0.73(+3.98%) |
Feb 19, 2016 | 17.75 | 18.71 | 17.62 | 18.34 | 4,648,682 | +0.70(+3.97%) |
Feb 18, 2016 | 17.80 | 17.94 | 17.37 | 17.64 | 2,656,320 | -0.04(-0.23%) |
Feb 17, 2016 | 17.16 | 17.81 | 17.09 | 17.68 | 5,815,863 | +0.96(+5.74%) |
Feb 16, 2016 | 16.01 | 16.76 | 15.84 | 16.72 | 3,327,687 | +1.16(+7.46%) |
Feb 12, 2016 | 15.48 | 15.56 | 15.56 | 15.56 | 3,082,400 | +0.33(+2.17%) |
Feb 11, 2016 | 15.11 | 15.52 | 14.53 | 15.23 | 4,555,138 | -0.13(-0.85%) |
Feb 10, 2016 | 15.85 | 16.24 | 15.32 | 15.36 | 3,969,579 | -0.33(-2.10%) |
Feb 09, 2016 | 15.68 | 16.73 | 15.13 | 15.69 | 5,705,023 | -0.37(-2.30%) |
Feb 08, 2016 | 17.50 | 18.84 | 15.50 | 16.06 | 14,539,797 | -2.04(-11.27%) |
Feb 05, 2016 | 19.43 | 19.45 | 17.93 | 18.10 | 4,857,639 | -1.67(-8.45%) |
Feb 04, 2016 | 19.56 | 20.35 | 19.33 | 19.77 | 2,623,763 | +0.24(+1.23%) |
Feb 03, 2016 | 20.11 | 20.44 | 18.76 | 19.53 | 2,619,383 | -0.51(-2.54%) |
Feb 02, 2016 | 20.88 | 20.94 | 19.56 | 20.04 | 2,520,390 | -1.02(-4.84%) |