Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.34 | 20.34 | 19.96 | 20.06 | 55,611 | -0.27(-1.30%) |
Apr 28, 2016 | 20.36 | 20.94 | 20.28 | 20.33 | 49,010 | -0.09(-0.43%) |
Apr 27, 2016 | 20.44 | 20.59 | 20.21 | 20.42 | 69,704 | -0.01(-0.03%) |
Apr 26, 2016 | 19.89 | 20.50 | 19.34 | 20.42 | 67,477 | +0.52(+2.63%) |
Apr 25, 2016 | 20.13 | 20.26 | 19.78 | 19.90 | 57,395 | -0.37(-1.81%) |
Apr 22, 2016 | 20.48 | 20.55 | 20.06 | 20.27 | 48,701 | -0.10(-0.50%) |
Apr 21, 2016 | 20.51 | 20.90 | 20.37 | 20.37 | 127,282 | -0.12(-0.56%) |
Apr 20, 2016 | 20.57 | 20.84 | 20.16 | 20.48 | 40,496 | -0.19(-0.92%) |
Apr 19, 2016 | 20.74 | 20.82 | 20.06 | 20.67 | 142,069 | +0.01(+0.07%) |
Apr 18, 2016 | 21.06 | 21.12 | 20.57 | 20.66 | 102,321 | -0.55(-2.60%) |
Apr 15, 2016 | 21.45 | 21.76 | 21.17 | 21.21 | 56,433 | -0.35(-1.64%) |
Apr 14, 2016 | 21.61 | 21.90 | 21.36 | 21.57 | 101,949 | +0.05(+0.25%) |
Apr 13, 2016 | 21.62 | 21.69 | 21.18 | 21.51 | 78,643 | -0.03(-0.13%) |
Apr 12, 2016 | 21.48 | 21.82 | 21.18 | 21.54 | 74,552 | +0.10(+0.48%) |
Apr 11, 2016 | 21.46 | 21.99 | 21.40 | 21.44 | 119,617 | +0.05(+0.22%) |
Apr 08, 2016 | 21.38 | 21.73 | 21.12 | 21.39 | 78,300 | +0.21(+1.00%) |
Apr 07, 2016 | 22.02 | 22.02 | 20.99 | 21.18 | 85,178 | -0.90(-4.07%) |
Apr 06, 2016 | 21.35 | 22.22 | 21.17 | 22.07 | 117,540 | +0.70(+3.28%) |
Apr 05, 2016 | 22.00 | 22.61 | 20.99 | 21.37 | 150,172 | -0.80(-3.59%) |
Apr 04, 2016 | 21.04 | 22.31 | 21.03 | 22.17 | 228,661 | +1.13(+5.36%) |
Apr 01, 2016 | 21.46 | 21.66 | 20.99 | 21.04 | 185,886 | -0.62(-2.86%) |
Mar 31, 2016 | 22.19 | 22.67 | 21.56 | 21.66 | 246,688 | -0.32(-1.45%) |
Mar 30, 2016 | 22.14 | 22.17 | 21.89 | 21.98 | 80,299 | -0.16(-0.71%) |
Mar 29, 2016 | 21.57 | 22.40 | 21.54 | 22.14 | 75,411 | +0.52(+2.39%) |
Mar 28, 2016 | 21.76 | 21.87 | 21.46 | 21.62 | 55,564 | +0.01(+0.03%) |
Mar 24, 2016 | 21.24 | 21.61 | 21.61 | 21.61 | 74,574 | +0.37(+1.76%) |
Mar 23, 2016 | 21.50 | 21.50 | 20.73 | 21.24 | 116,883 | -0.22(-1.01%) |
Mar 22, 2016 | 21.93 | 21.93 | 21.44 | 21.46 | 127,454 | -0.50(-2.28%) |
Mar 21, 2016 | 22.56 | 22.63 | 21.95 | 21.96 | 94,840 | -0.62(-2.73%) |
Mar 18, 2016 | 22.50 | 22.90 | 22.03 | 22.57 | 154,073 | +0.21(+0.94%) |
Mar 17, 2016 | 21.71 | 22.51 | 21.43 | 22.36 | 94,844 | +0.65(+2.97%) |
Mar 16, 2016 | 21.60 | 21.93 | 21.53 | 21.71 | 88,661 | +0.18(+0.82%) |
Mar 15, 2016 | 22.08 | 22.58 | 21.54 | 21.54 | 48,029 | -0.64(-2.88%) |
Mar 14, 2016 | 21.90 | 22.22 | 21.42 | 22.18 | 104,429 | +0.19(+0.87%) |
Mar 11, 2016 | 22.03 | 22.17 | 21.49 | 21.99 | 82,938 | +0.29(+1.32%) |
Mar 10, 2016 | 22.11 | 22.11 | 21.40 | 21.70 | 78,772 | -0.27(-1.24%) |
Mar 09, 2016 | 21.69 | 22.23 | 21.42 | 21.97 | 77,217 | +0.28(+1.29%) |
Mar 08, 2016 | 21.97 | 22.24 | 21.67 | 21.69 | 86,919 | -0.42(-1.91%) |
Mar 07, 2016 | 21.94 | 22.44 | 21.58 | 22.12 | 86,734 | +0.18(+0.81%) |
Mar 04, 2016 | 22.01 | 22.50 | 21.82 | 21.94 | 152,635 | -0.07(-0.31%) |
Mar 03, 2016 | 21.52 | 22.08 | 21.18 | 22.01 | 102,783 | +0.59(+2.76%) |
Mar 02, 2016 | 21.37 | 21.76 | 21.27 | 21.42 | 133,301 | +0.02(+0.10%) |
Mar 01, 2016 | 21.40 | 21.46 | 20.98 | 21.40 | 91,420 | +0.33(+1.58%) |
Feb 29, 2016 | 20.50 | 21.34 | 20.03 | 21.06 | 134,247 | +0.48(+2.35%) |
Feb 26, 2016 | 20.35 | 20.78 | 20.18 | 20.58 | 45,413 | +0.48(+2.37%) |
Feb 25, 2016 | 20.31 | 20.35 | 19.39 | 20.10 | 62,429 | -0.18(-0.90%) |
Feb 24, 2016 | 20.06 | 20.45 | 19.84 | 20.29 | 81,642 | +0.12(+0.61%) |
Feb 23, 2016 | 20.39 | 20.59 | 19.84 | 20.16 | 57,666 | -0.31(-1.53%) |
Feb 22, 2016 | 20.40 | 20.93 | 20.09 | 20.48 | 91,709 | +0.19(+0.94%) |
Feb 19, 2016 | 19.90 | 20.59 | 19.90 | 20.29 | 90,588 | +0.33(+1.63%) |
Feb 18, 2016 | 20.18 | 20.50 | 19.90 | 19.96 | 47,484 | -0.14(-0.71%) |
Feb 17, 2016 | 19.72 | 20.55 | 19.72 | 20.10 | 129,718 | +0.44(+2.25%) |
Feb 16, 2016 | 19.12 | 19.71 | 19.00 | 19.66 | 91,575 | +0.82(+4.37%) |
Feb 12, 2016 | 18.60 | 18.84 | 18.84 | 18.84 | 72,221 | +0.17(+0.91%) |
Feb 11, 2016 | 18.63 | 18.85 | 18.48 | 18.67 | 73,394 | -0.13(-0.69%) |
Feb 10, 2016 | 18.93 | 19.22 | 18.68 | 18.80 | 53,643 | +0.02(+0.11%) |
Feb 09, 2016 | 18.43 | 18.99 | 18.39 | 18.78 | 70,818 | +0.00(+0.00%) |
Feb 08, 2016 | 18.57 | 18.85 | 18.28 | 18.78 | 85,520 | +0.12(+0.62%) |
Feb 05, 2016 | 19.48 | 19.90 | 18.59 | 18.66 | 134,931 | -1.00(-5.07%) |
Feb 04, 2016 | 19.73 | 19.83 | 19.43 | 19.66 | 59,206 | -0.22(-1.09%) |
Feb 03, 2016 | 20.23 | 20.53 | 19.41 | 19.88 | 89,506 | -0.34(-1.68%) |
Feb 02, 2016 | 20.15 | 20.95 | 19.92 | 20.21 | 184,604 | -0.17(-0.83%) |