Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.96 | 21.02 | 19.87 | 20.75 | 461,767 | -0.30(-1.42%) |
Apr 28, 2016 | 20.95 | 21.25 | 20.86 | 21.05 | 202,435 | -0.02(-0.11%) |
Apr 27, 2016 | 20.94 | 21.73 | 20.57 | 21.07 | 214,044 | +0.07(+0.36%) |
Apr 26, 2016 | 21.03 | 21.15 | 20.76 | 20.99 | 172,778 | +0.02(+0.11%) |
Apr 25, 2016 | 20.53 | 21.06 | 20.41 | 20.97 | 352,636 | +0.39(+1.89%) |
Apr 22, 2016 | 20.82 | 20.88 | 20.47 | 20.58 | 215,846 | -0.25(-1.19%) |
Apr 21, 2016 | 21.57 | 21.57 | 20.77 | 20.83 | 211,889 | -0.76(-3.50%) |
Apr 20, 2016 | 21.43 | 21.70 | 21.31 | 21.59 | 180,489 | +0.25(+1.16%) |
Apr 19, 2016 | 21.11 | 21.35 | 21.06 | 21.34 | 231,910 | +0.25(+1.21%) |
Apr 18, 2016 | 21.12 | 21.43 | 20.93 | 21.08 | 414,624 | -0.10(-0.46%) |
Apr 15, 2016 | 21.01 | 21.46 | 20.97 | 21.18 | 152,357 | +0.09(+0.43%) |
Apr 14, 2016 | 21.49 | 21.49 | 21.05 | 21.09 | 146,984 | -0.37(-1.74%) |
Apr 13, 2016 | 21.04 | 21.49 | 20.69 | 21.47 | 214,170 | +0.58(+2.80%) |
Apr 12, 2016 | 20.45 | 20.97 | 20.41 | 20.88 | 271,168 | +0.48(+2.35%) |
Apr 11, 2016 | 20.90 | 20.92 | 20.40 | 20.40 | 240,084 | -0.43(-2.09%) |
Apr 08, 2016 | 20.96 | 21.34 | 20.70 | 20.84 | 295,526 | +0.08(+0.40%) |
Apr 07, 2016 | 21.17 | 21.32 | 20.71 | 20.75 | 408,400 | -0.61(-2.84%) |
Apr 06, 2016 | 21.19 | 21.42 | 21.02 | 21.36 | 209,850 | +0.19(+0.88%) |
Apr 05, 2016 | 21.47 | 21.73 | 21.11 | 21.17 | 311,574 | -0.40(-1.84%) |
Apr 04, 2016 | 21.39 | 22.01 | 21.39 | 21.57 | 366,339 | +0.05(+0.21%) |
Apr 01, 2016 | 21.94 | 22.01 | 20.90 | 21.53 | 437,309 | -1.18(-5.18%) |
Mar 31, 2016 | 22.40 | 23.23 | 22.29 | 22.70 | 651,849 | +0.37(+1.64%) |
Mar 30, 2016 | 22.35 | 22.78 | 21.77 | 22.34 | 320,748 | +0.04(+0.17%) |
Mar 29, 2016 | 21.49 | 22.37 | 21.43 | 22.30 | 261,547 | +0.79(+3.69%) |
Mar 28, 2016 | 21.50 | 21.73 | 21.11 | 21.50 | 229,899 | +0.15(+0.70%) |
Mar 24, 2016 | 21.41 | 21.35 | 21.35 | 21.35 | 211,883 | -0.13(-0.59%) |
Mar 23, 2016 | 21.89 | 22.14 | 21.29 | 21.48 | 300,172 | -0.46(-2.08%) |
Mar 22, 2016 | 21.74 | 21.95 | 21.35 | 21.94 | 262,319 | -0.02(-0.07%) |
Mar 21, 2016 | 21.83 | 22.13 | 20.97 | 21.95 | 269,144 | +0.04(+0.21%) |
Mar 18, 2016 | 21.94 | 22.14 | 21.84 | 21.91 | 586,369 | +0.03(+0.14%) |
Mar 17, 2016 | 21.29 | 21.89 | 21.00 | 21.88 | 269,885 | +0.42(+1.95%) |
Mar 16, 2016 | 20.76 | 21.78 | 20.68 | 21.46 | 409,874 | +0.53(+2.53%) |
Mar 15, 2016 | 21.73 | 21.97 | 20.81 | 20.93 | 415,721 | -0.89(-4.10%) |
Mar 14, 2016 | 21.98 | 22.28 | 21.71 | 21.82 | 229,655 | -0.14(-0.64%) |
Mar 11, 2016 | 21.08 | 21.98 | 21.08 | 21.97 | 338,375 | +1.24(+6.00%) |
Mar 10, 2016 | 21.74 | 21.84 | 20.57 | 20.72 | 329,395 | -1.02(-4.70%) |
Mar 09, 2016 | 21.53 | 21.88 | 21.46 | 21.74 | 304,801 | +0.17(+0.79%) |
Mar 08, 2016 | 21.11 | 21.82 | 21.11 | 21.57 | 389,772 | +0.50(+2.37%) |
Mar 07, 2016 | 20.86 | 21.14 | 20.80 | 21.07 | 543,242 | +0.35(+1.69%) |
Mar 04, 2016 | 21.52 | 21.59 | 20.36 | 20.72 | 279,403 | -0.77(-3.57%) |
Mar 03, 2016 | 20.89 | 21.54 | 20.65 | 21.49 | 338,536 | +0.38(+1.80%) |
Mar 02, 2016 | 20.85 | 21.24 | 20.50 | 21.11 | 285,782 | +0.27(+1.29%) |
Mar 01, 2016 | 20.57 | 21.15 | 20.39 | 20.84 | 538,565 | +0.39(+1.89%) |
Feb 29, 2016 | 20.18 | 20.83 | 20.18 | 20.45 | 471,444 | +0.20(+0.99%) |
Feb 26, 2016 | 18.88 | 20.25 | 18.81 | 20.25 | 551,052 | +1.46(+7.77%) |
Feb 25, 2016 | 18.08 | 19.37 | 17.69 | 18.79 | 442,739 | +2.34(+14.22%) |
Feb 24, 2016 | 15.99 | 16.50 | 15.78 | 16.45 | 231,541 | +0.27(+1.66%) |
Feb 23, 2016 | 15.90 | 16.27 | 15.72 | 16.18 | 173,795 | +0.25(+1.54%) |
Feb 22, 2016 | 16.29 | 16.29 | 15.88 | 15.94 | 239,467 | -0.04(-0.28%) |
Feb 19, 2016 | 15.83 | 16.06 | 15.70 | 15.98 | 163,152 | +0.07(+0.47%) |
Feb 18, 2016 | 15.79 | 16.09 | 15.57 | 15.91 | 222,377 | +0.13(+0.80%) |
Feb 17, 2016 | 15.62 | 16.00 | 15.41 | 15.78 | 254,852 | +0.25(+1.63%) |
Feb 16, 2016 | 15.24 | 15.75 | 14.95 | 15.53 | 255,120 | +0.54(+3.63%) |
Feb 12, 2016 | 14.52 | 14.98 | 14.98 | 14.98 | 168,569 | +0.52(+3.61%) |
Feb 11, 2016 | 14.10 | 14.49 | 14.02 | 14.46 | 209,946 | +0.09(+0.62%) |
Feb 10, 2016 | 14.47 | 16.88 | 14.30 | 14.37 | 229,169 | -0.02(-0.15%) |
Feb 09, 2016 | 14.31 | 14.75 | 13.96 | 14.40 | 272,127 | -0.17(-1.18%) |
Feb 08, 2016 | 14.78 | 15.45 | 14.26 | 14.57 | 288,955 | -0.48(-3.22%) |
Feb 05, 2016 | 14.95 | 15.45 | 14.92 | 15.05 | 282,185 | +0.04(+0.25%) |
Feb 04, 2016 | 14.98 | 15.38 | 14.87 | 15.01 | 134,250 | -0.07(-0.49%) |
Feb 03, 2016 | 15.15 | 15.65 | 14.86 | 15.09 | 186,848 | +0.04(+0.30%) |
Feb 02, 2016 | 15.16 | 15.19 | 14.83 | 15.04 | 244,577 | -0.28(-1.85%) |