Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.73 | 22.73 | 22.33 | 22.59 | 155,622 | -0.21(-0.93%) |
Apr 28, 2016 | 23.03 | 23.10 | 22.73 | 22.80 | 117,646 | -0.35(-1.51%) |
Apr 27, 2016 | 23.31 | 23.47 | 23.06 | 23.15 | 141,520 | -0.18(-0.77%) |
Apr 26, 2016 | 22.81 | 23.33 | 22.70 | 23.33 | 251,803 | +0.65(+2.86%) |
Apr 25, 2016 | 22.88 | 22.94 | 22.57 | 22.68 | 121,981 | -0.28(-1.23%) |
Apr 22, 2016 | 22.93 | 23.11 | 22.79 | 22.96 | 213,477 | +0.09(+0.37%) |
Apr 21, 2016 | 23.24 | 23.48 | 22.86 | 22.88 | 260,987 | -0.38(-1.65%) |
Apr 20, 2016 | 23.45 | 23.45 | 23.20 | 23.26 | 117,375 | -0.15(-0.66%) |
Apr 19, 2016 | 23.40 | 23.61 | 23.35 | 23.42 | 73,562 | +0.04(+0.18%) |
Apr 18, 2016 | 23.25 | 23.41 | 23.19 | 23.37 | 165,882 | +0.01(+0.04%) |
Apr 15, 2016 | 23.29 | 23.51 | 23.23 | 23.37 | 114,807 | -0.04(-0.18%) |
Apr 14, 2016 | 23.74 | 23.88 | 23.33 | 23.41 | 204,046 | -0.32(-1.33%) |
Apr 13, 2016 | 23.04 | 23.88 | 23.02 | 23.72 | 364,553 | +0.78(+3.42%) |
Apr 12, 2016 | 22.89 | 23.06 | 22.71 | 22.94 | 130,603 | +0.03(+0.15%) |
Apr 11, 2016 | 22.95 | 23.05 | 22.81 | 22.90 | 184,343 | +0.03(+0.11%) |
Apr 08, 2016 | 23.03 | 23.19 | 22.67 | 22.88 | 207,853 | -0.01(-0.04%) |
Apr 07, 2016 | 23.03 | 23.30 | 22.73 | 22.89 | 231,639 | -0.34(-1.47%) |
Apr 06, 2016 | 22.89 | 23.25 | 22.65 | 23.23 | 217,494 | +0.38(+1.65%) |
Apr 05, 2016 | 22.82 | 23.03 | 22.74 | 22.85 | 184,783 | -0.14(-0.63%) |
Apr 04, 2016 | 23.51 | 23.51 | 22.98 | 23.00 | 190,717 | -0.51(-2.16%) |
Apr 01, 2016 | 22.56 | 23.52 | 22.50 | 23.50 | 334,609 | +0.79(+3.46%) |
Mar 31, 2016 | 22.94 | 23.16 | 22.72 | 22.72 | 383,500 | -0.22(-0.96%) |
Mar 30, 2016 | 23.28 | 23.28 | 22.91 | 22.94 | 171,431 | -0.27(-1.17%) |
Mar 29, 2016 | 22.60 | 23.26 | 22.54 | 23.21 | 223,988 | +0.58(+2.54%) |
Mar 28, 2016 | 22.62 | 22.84 | 22.54 | 22.63 | 201,509 | +0.01(+0.04%) |
Mar 24, 2016 | 22.54 | 22.62 | 22.62 | 22.62 | 246,351 | +0.01(+0.04%) |
Mar 23, 2016 | 23.14 | 23.14 | 22.58 | 22.61 | 258,047 | -0.55(-2.37%) |
Mar 22, 2016 | 22.97 | 23.43 | 22.89 | 23.16 | 329,248 | +0.07(+0.29%) |
Mar 21, 2016 | 23.27 | 23.46 | 23.08 | 23.10 | 301,565 | -0.20(-0.87%) |
Mar 18, 2016 | 23.20 | 23.44 | 23.14 | 23.30 | 1,410,935 | +0.24(+1.03%) |
Mar 17, 2016 | 22.63 | 23.12 | 22.63 | 23.06 | 388,359 | +0.37(+1.64%) |
Mar 16, 2016 | 22.67 | 22.83 | 22.47 | 22.69 | 211,368 | -0.10(-0.45%) |
Mar 15, 2016 | 22.62 | 22.81 | 22.47 | 22.79 | 274,682 | +0.06(+0.26%) |
Mar 14, 2016 | 22.89 | 23.04 | 22.71 | 22.73 | 317,886 | -0.30(-1.32%) |
Mar 11, 2016 | 22.80 | 23.08 | 22.80 | 23.04 | 191,965 | +0.39(+1.72%) |
Mar 10, 2016 | 23.03 | 23.07 | 22.36 | 22.65 | 218,417 | -0.29(-1.25%) |
Mar 09, 2016 | 22.83 | 23.10 | 22.75 | 22.94 | 247,004 | +0.17(+0.74%) |
Mar 08, 2016 | 22.97 | 23.11 | 22.72 | 22.77 | 324,301 | -0.30(-1.32%) |
Mar 07, 2016 | 22.84 | 23.16 | 22.75 | 23.07 | 323,850 | +0.13(+0.55%) |
Mar 04, 2016 | 22.47 | 23.01 | 22.43 | 22.94 | 362,002 | +0.49(+2.19%) |
Mar 03, 2016 | 22.44 | 22.65 | 22.39 | 22.45 | 331,617 | -0.02(-0.08%) |
Mar 02, 2016 | 22.23 | 22.53 | 22.23 | 22.47 | 408,597 | +0.24(+1.07%) |
Mar 01, 2016 | 22.29 | 22.39 | 22.10 | 22.23 | 285,778 | +0.12(+0.54%) |
Feb 29, 2016 | 21.93 | 22.22 | 21.84 | 22.12 | 300,940 | +0.15(+0.69%) |
Feb 26, 2016 | 21.99 | 22.12 | 21.82 | 21.96 | 306,559 | +0.09(+0.43%) |
Feb 25, 2016 | 22.12 | 22.17 | 21.76 | 21.87 | 182,934 | -0.24(-1.07%) |
Feb 24, 2016 | 21.60 | 22.24 | 21.51 | 22.11 | 401,019 | +0.29(+1.32%) |
Feb 23, 2016 | 21.73 | 22.15 | 21.66 | 21.82 | 567,362 | +0.09(+0.43%) |
Feb 22, 2016 | 21.56 | 22.22 | 21.45 | 21.73 | 562,566 | +0.43(+2.03%) |
Feb 19, 2016 | 20.28 | 22.11 | 20.28 | 21.29 | 1,069,343 | +2.46(+13.08%) |
Feb 18, 2016 | 19.01 | 19.14 | 18.71 | 18.83 | 363,492 | -0.18(-0.94%) |
Feb 17, 2016 | 18.86 | 19.43 | 18.81 | 19.01 | 266,570 | +0.26(+1.40%) |
Feb 16, 2016 | 18.84 | 18.92 | 18.64 | 18.75 | 205,823 | +0.25(+1.37%) |
Feb 12, 2016 | 18.09 | 18.49 | 18.49 | 18.49 | 241,625 | +0.52(+2.92%) |
Feb 11, 2016 | 17.62 | 18.08 | 17.54 | 17.97 | 179,941 | +0.08(+0.47%) |
Feb 10, 2016 | 18.24 | 18.24 | 17.86 | 17.88 | 334,095 | -0.22(-1.22%) |
Feb 09, 2016 | 18.22 | 18.32 | 18.06 | 18.10 | 254,141 | -0.31(-1.70%) |
Feb 08, 2016 | 18.06 | 18.61 | 17.95 | 18.42 | 415,126 | +0.17(+0.93%) |
Feb 05, 2016 | 18.50 | 18.74 | 18.25 | 18.25 | 238,395 | -0.37(-2.00%) |
Feb 04, 2016 | 18.55 | 18.94 | 18.51 | 18.62 | 227,790 | +0.06(+0.32%) |
Feb 03, 2016 | 19.04 | 19.04 | 18.29 | 18.56 | 532,498 | -0.15(-0.81%) |
Feb 02, 2016 | 18.62 | 18.81 | 18.46 | 18.71 | 275,924 | -0.16(-0.85%) |