Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.60 | 20.77 | 20.30 | 20.51 | 576,789 | -0.16(-0.77%) |
Apr 28, 2016 | 20.73 | 21.08 | 20.66 | 20.67 | 237,717 | -0.11(-0.53%) |
Apr 27, 2016 | 20.69 | 20.89 | 20.53 | 20.78 | 601,912 | +0.07(+0.34%) |
Apr 26, 2016 | 20.71 | 20.93 | 20.55 | 20.71 | 436,272 | +0.16(+0.78%) |
Apr 25, 2016 | 20.66 | 20.70 | 20.30 | 20.55 | 308,545 | -0.10(-0.48%) |
Apr 22, 2016 | 20.76 | 20.95 | 20.55 | 20.65 | 424,926 | -0.20(-0.96%) |
Apr 21, 2016 | 20.88 | 20.96 | 20.71 | 20.85 | 528,697 | +0.02(+0.10%) |
Apr 20, 2016 | 20.46 | 21.01 | 20.36 | 20.83 | 474,255 | +0.44(+2.16%) |
Apr 19, 2016 | 20.40 | 20.45 | 20.19 | 20.39 | 542,130 | +0.12(+0.59%) |
Apr 18, 2016 | 20.21 | 20.35 | 19.66 | 20.27 | 279,761 | -0.02(-0.10%) |
Apr 15, 2016 | 20.13 | 20.35 | 19.55 | 20.29 | 303,928 | +0.04(+0.20%) |
Apr 14, 2016 | 20.31 | 20.35 | 20.21 | 20.25 | 269,194 | +0.00(+0.00%) |
Apr 13, 2016 | 20.00 | 20.34 | 20.00 | 20.25 | 592,289 | +0.31(+1.55%) |
Apr 12, 2016 | 19.76 | 20.02 | 19.42 | 19.94 | 709,551 | +0.27(+1.37%) |
Apr 11, 2016 | 19.31 | 19.87 | 19.31 | 19.67 | 453,565 | +0.43(+2.23%) |
Apr 08, 2016 | 19.26 | 19.35 | 18.98 | 19.24 | 390,097 | +0.17(+0.89%) |
Apr 07, 2016 | 19.34 | 19.49 | 19.03 | 19.07 | 277,774 | -0.39(-2.00%) |
Apr 06, 2016 | 19.54 | 19.64 | 19.38 | 19.46 | 278,863 | -0.02(-0.10%) |
Apr 05, 2016 | 19.50 | 19.73 | 19.43 | 19.48 | 500,677 | -0.21(-1.07%) |
Apr 04, 2016 | 20.19 | 20.19 | 19.15 | 19.69 | 727,372 | -0.53(-2.62%) |
Apr 01, 2016 | 19.76 | 20.29 | 19.53 | 20.22 | 742,044 | +0.28(+1.40%) |
Mar 31, 2016 | 19.47 | 20.01 | 19.34 | 19.94 | 2,187,444 | +0.50(+2.57%) |
Mar 30, 2016 | 19.65 | 19.74 | 19.42 | 19.44 | 391,418 | -0.09(-0.46%) |
Mar 29, 2016 | 19.26 | 19.55 | 18.83 | 19.53 | 736,759 | +0.24(+1.24%) |
Mar 28, 2016 | 19.75 | 19.87 | 19.00 | 19.29 | 685,298 | -0.39(-1.98%) |
Mar 24, 2016 | 19.33 | 19.68 | 19.68 | 19.68 | 1,135,100 | +0.24(+1.23%) |
Mar 23, 2016 | 19.81 | 19.93 | 19.44 | 19.44 | 750,460 | -0.46(-2.31%) |
Mar 22, 2016 | 19.90 | 20.00 | 19.80 | 19.90 | 593,817 | -0.13(-0.65%) |
Mar 21, 2016 | 20.01 | 20.22 | 19.71 | 20.03 | 577,022 | -0.02(-0.10%) |
Mar 18, 2016 | 19.63 | 20.25 | 19.62 | 20.05 | 1,588,983 | +0.55(+2.82%) |
Mar 17, 2016 | 19.39 | 19.62 | 19.08 | 19.50 | 652,088 | +0.14(+0.72%) |
Mar 16, 2016 | 19.34 | 19.51 | 19.26 | 19.36 | 449,388 | -0.06(-0.31%) |
Mar 15, 2016 | 19.70 | 19.79 | 19.42 | 19.42 | 581,621 | -0.35(-1.77%) |
Mar 14, 2016 | 19.66 | 20.12 | 19.66 | 19.77 | 796,532 | +0.04(+0.20%) |
Mar 11, 2016 | 19.63 | 19.80 | 19.33 | 19.73 | 660,484 | +0.22(+1.13%) |
Mar 10, 2016 | 19.41 | 20.10 | 19.33 | 19.51 | 938,892 | +0.14(+0.72%) |
Mar 09, 2016 | 19.46 | 19.58 | 19.31 | 19.37 | 657,423 | -0.07(-0.36%) |
Mar 08, 2016 | 20.20 | 20.31 | 19.42 | 19.44 | 752,510 | -0.82(-4.05%) |
Mar 07, 2016 | 19.85 | 20.34 | 19.77 | 20.26 | 947,447 | +0.30(+1.50%) |
Mar 04, 2016 | 19.77 | 20.34 | 19.67 | 19.96 | 1,094,345 | +0.19(+0.96%) |
Mar 03, 2016 | 19.40 | 19.93 | 19.37 | 19.77 | 954,928 | +0.28(+1.44%) |
Mar 02, 2016 | 19.49 | 19.80 | 19.15 | 19.49 | 1,200,692 | -0.08(-0.41%) |
Mar 01, 2016 | 18.87 | 19.64 | 18.85 | 19.57 | 1,154,693 | +0.76(+4.04%) |
Feb 29, 2016 | 18.75 | 19.00 | 18.50 | 18.81 | 1,166,050 | +0.03(+0.16%) |
Feb 26, 2016 | 18.71 | 19.00 | 18.62 | 18.78 | 466,558 | +0.28(+1.51%) |
Feb 25, 2016 | 17.41 | 18.53 | 17.30 | 18.50 | 1,550,544 | +0.90(+5.11%) |
Feb 24, 2016 | 17.48 | 17.67 | 17.16 | 17.60 | 748,223 | -0.14(-0.79%) |
Feb 23, 2016 | 17.54 | 17.76 | 17.30 | 17.74 | 800,165 | +0.17(+0.97%) |
Feb 22, 2016 | 17.54 | 17.61 | 17.39 | 17.57 | 521,706 | +0.19(+1.09%) |
Feb 19, 2016 | 17.17 | 17.41 | 16.86 | 17.38 | 423,381 | +0.15(+0.87%) |
Feb 18, 2016 | 17.40 | 17.64 | 17.05 | 17.23 | 403,015 | -0.13(-0.75%) |
Feb 17, 2016 | 17.24 | 17.64 | 17.05 | 17.36 | 714,735 | +0.24(+1.40%) |
Feb 16, 2016 | 17.05 | 17.31 | 16.86 | 17.12 | 479,494 | +0.26(+1.54%) |
Feb 12, 2016 | 16.71 | 16.86 | 16.86 | 16.86 | 513,600 | +0.34(+2.06%) |
Feb 11, 2016 | 16.16 | 16.65 | 16.00 | 16.52 | 706,080 | +0.08(+0.49%) |
Feb 10, 2016 | 16.40 | 16.85 | 16.26 | 16.44 | 655,916 | +0.12(+0.74%) |
Feb 09, 2016 | 16.20 | 16.56 | 16.20 | 16.32 | 755,991 | -0.11(-0.67%) |
Feb 08, 2016 | 16.87 | 16.95 | 16.34 | 16.43 | 668,365 | -0.60(-3.52%) |
Feb 05, 2016 | 17.34 | 17.34 | 16.96 | 17.03 | 812,126 | -0.37(-2.13%) |
Feb 04, 2016 | 17.44 | 17.56 | 17.24 | 17.40 | 712,212 | -0.02(-0.11%) |
Feb 03, 2016 | 17.33 | 17.74 | 17.01 | 17.42 | 1,124,093 | +0.46(+2.71%) |
Feb 02, 2016 | 17.20 | 17.48 | 16.76 | 16.96 | 585,259 | -0.49(-2.81%) |