Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,432,885 | +0.12(+0.55%) |
Apr 28, 2016 | 21.19 | 21.48 | 21.06 | 21.27 | 3,184,206 | +0.07(+0.32%) |
Apr 27, 2016 | 21.15 | 21.26 | 20.98 | 21.20 | 2,250,087 | +0.10(+0.48%) |
Apr 26, 2016 | 21.04 | 21.16 | 20.99 | 21.10 | 2,763,191 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.89 | 20.96 | 5,441,521 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.25 | 21.00 | 21.10 | 2,192,260 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.19 | 20.91 | 20.99 | 2,500,344 | -0.16(-0.76%) |
Apr 20, 2016 | 20.99 | 21.30 | 20.97 | 21.15 | 2,488,867 | +0.12(+0.56%) |
Apr 19, 2016 | 20.84 | 21.06 | 20.80 | 21.03 | 2,664,654 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.61 | 20.15 | 20.59 | 3,280,792 | +0.18(+0.87%) |
Apr 15, 2016 | 20.40 | 20.46 | 20.29 | 20.41 | 1,619,219 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.40 | 20.48 | 2,329,624 | -0.05(-0.25%) |
Apr 13, 2016 | 20.49 | 20.61 | 20.41 | 20.53 | 2,801,458 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.44 | 3,272,326 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.12 | 19.94 | 19.97 | 1,225,103 | +0.19(+0.94%) |
Apr 08, 2016 | 19.71 | 19.89 | 19.51 | 19.79 | 3,359,607 | +0.40(+2.08%) |
Apr 07, 2016 | 19.46 | 19.50 | 19.27 | 19.38 | 2,728,494 | -0.22(-1.12%) |
Apr 06, 2016 | 19.43 | 19.61 | 19.30 | 19.60 | 4,988,479 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.46 | 19.30 | 19.43 | 986,921 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,921,518 | -0.24(-1.23%) |
Apr 01, 2016 | 19.68 | 19.88 | 19.54 | 19.88 | 3,503,163 | -0.08(-0.42%) |
Mar 31, 2016 | 20.10 | 20.24 | 19.96 | 19.96 | 1,933,327 | -0.08(-0.38%) |
Mar 30, 2016 | 19.98 | 20.21 | 19.96 | 20.04 | 1,839,033 | +0.28(+1.41%) |
Mar 29, 2016 | 19.45 | 19.82 | 19.36 | 19.76 | 1,868,601 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.58 | 19.35 | 19.56 | 2,209,286 | +0.12(+0.61%) |
Mar 24, 2016 | 19.29 | 19.44 | 19.44 | 19.44 | 1,350,381 | -0.09(-0.47%) |
Mar 23, 2016 | 19.81 | 19.82 | 19.49 | 19.53 | 3,563,446 | -0.42(-2.11%) |
Mar 22, 2016 | 19.85 | 20.02 | 19.85 | 19.95 | 1,478,835 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.01 | 19.83 | 19.96 | 2,790,266 | +0.00(+0.00%) |
Mar 18, 2016 | 20.23 | 20.25 | 19.92 | 19.96 | 5,723,024 | -0.20(-1.00%) |
Mar 17, 2016 | 20.02 | 20.27 | 19.91 | 20.17 | 3,879,385 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.82 | 19.35 | 19.78 | 2,551,304 | +0.42(+2.17%) |
Mar 15, 2016 | 19.34 | 19.36 | 19.14 | 19.36 | 3,122,325 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.59 | 3,356,951 | -0.10(-0.51%) |
Mar 11, 2016 | 19.60 | 19.74 | 19.54 | 19.69 | 3,021,292 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.11 | 19.30 | 7,870,599 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.45 | 4,751,319 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.28 | 19.02 | 19.10 | 9,645,600 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,432,659 | +0.35(+1.86%) |
Mar 04, 2016 | 18.89 | 19.14 | 18.89 | 19.05 | 2,461,398 | +0.19(+1.03%) |
Mar 03, 2016 | 18.63 | 18.92 | 18.60 | 18.85 | 4,097,698 | +0.20(+1.08%) |
Mar 02, 2016 | 18.54 | 18.65 | 18.33 | 18.65 | 3,908,258 | +0.03(+0.18%) |
Mar 01, 2016 | 18.43 | 18.65 | 18.38 | 18.62 | 3,053,260 | +0.40(+2.22%) |
Feb 29, 2016 | 18.26 | 18.38 | 18.17 | 18.21 | 3,173,804 | +0.00(+0.00%) |
Feb 26, 2016 | 18.27 | 18.38 | 18.17 | 18.21 | 3,174,193 | +0.12(+0.65%) |
Feb 25, 2016 | 17.95 | 18.13 | 17.85 | 18.09 | 1,830,170 | +0.22(+1.22%) |
Feb 24, 2016 | 17.59 | 17.91 | 17.34 | 17.88 | 2,387,848 | +0.04(+0.24%) |
Feb 23, 2016 | 17.98 | 18.15 | 17.78 | 17.83 | 2,611,177 | -0.23(-1.26%) |
Feb 22, 2016 | 18.21 | 18.31 | 18.04 | 18.06 | 5,430,557 | +0.13(+0.70%) |
Feb 19, 2016 | 17.85 | 17.95 | 17.72 | 17.93 | 1,911,015 | -0.20(-1.11%) |
Feb 18, 2016 | 18.25 | 18.25 | 18.00 | 18.14 | 2,328,071 | -0.01(-0.05%) |
Feb 17, 2016 | 17.68 | 18.14 | 17.66 | 18.14 | 6,514,664 | +0.70(+4.01%) |
Feb 16, 2016 | 17.40 | 17.46 | 17.12 | 17.45 | 5,764,578 | +0.26(+1.52%) |
Feb 12, 2016 | 16.83 | 17.18 | 17.18 | 17.18 | 2,525,463 | +0.51(+3.08%) |
Feb 11, 2016 | 16.55 | 16.70 | 16.40 | 16.67 | 4,196,283 | -0.16(-0.95%) |
Feb 10, 2016 | 17.04 | 17.24 | 16.81 | 16.83 | 4,325,719 | -0.18(-1.04%) |
Feb 09, 2016 | 17.18 | 17.33 | 16.86 | 17.01 | 3,871,490 | -0.32(-1.85%) |
Feb 08, 2016 | 17.50 | 17.50 | 17.22 | 17.33 | 2,834,458 | -0.34(-1.91%) |
Feb 05, 2016 | 17.80 | 17.84 | 17.61 | 17.66 | 7,591,775 | -0.24(-1.32%) |
Feb 04, 2016 | 17.68 | 18.07 | 17.68 | 17.90 | 5,344,209 | +0.30(+1.72%) |
Feb 03, 2016 | 17.42 | 17.63 | 17.01 | 17.60 | 3,727,983 | +0.51(+2.96%) |
Feb 02, 2016 | 17.14 | 17.17 | 16.98 | 17.09 | 2,348,094 | -0.43(-2.45%) |