Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.78 | 21.79 | 21.51 | 21.68 | 12,116 | -0.16(-0.73%) |
Apr 28, 2016 | 21.54 | 21.84 | 21.50 | 21.84 | 62,777 | -0.09(-0.41%) |
Apr 27, 2016 | 21.84 | 21.98 | 21.84 | 21.93 | 16,952 | +0.42(+1.95%) |
Apr 26, 2016 | 21.57 | 21.74 | 21.44 | 21.51 | 29,134 | +0.78(+3.76%) |
Apr 25, 2016 | 20.84 | 20.86 | 20.72 | 20.73 | 26,458 | -0.24(-1.14%) |
Apr 22, 2016 | 21.08 | 21.12 | 20.95 | 20.97 | 34,956 | -0.15(-0.71%) |
Apr 21, 2016 | 21.31 | 21.45 | 21.11 | 21.12 | 36,049 | -0.04(-0.19%) |
Apr 20, 2016 | 21.19 | 21.19 | 21.13 | 21.16 | 12,593 | -0.11(-0.54%) |
Apr 19, 2016 | 21.10 | 21.35 | 21.10 | 21.27 | 17,583 | +0.30(+1.45%) |
Apr 18, 2016 | 20.93 | 21.05 | 20.87 | 20.97 | 44,765 | +0.15(+0.72%) |
Apr 15, 2016 | 20.81 | 20.93 | 20.80 | 20.82 | 21,740 | -0.04(-0.19%) |
Apr 14, 2016 | 21.01 | 21.05 | 20.86 | 20.86 | 53,730 | -0.23(-1.09%) |
Apr 13, 2016 | 20.76 | 21.16 | 20.76 | 21.09 | 24,267 | +0.46(+2.23%) |
Apr 12, 2016 | 20.47 | 20.65 | 20.34 | 20.63 | 26,268 | +0.10(+0.49%) |
Apr 11, 2016 | 20.61 | 20.61 | 20.43 | 20.53 | 29,098 | +0.06(+0.29%) |
Apr 08, 2016 | 20.36 | 20.51 | 20.28 | 20.47 | 21,550 | +0.60(+3.02%) |
Apr 07, 2016 | 20.02 | 20.02 | 19.76 | 19.87 | 15,853 | -0.03(-0.15%) |
Apr 06, 2016 | 19.73 | 19.94 | 19.70 | 19.90 | 20,302 | -0.04(-0.20%) |
Apr 05, 2016 | 19.81 | 20.50 | 19.80 | 19.94 | 34,921 | -1.54(-7.17%) |
Apr 04, 2016 | 21.81 | 21.81 | 21.39 | 21.48 | 19,671 | +0.09(+0.42%) |
Apr 01, 2016 | 21.18 | 21.47 | 21.18 | 21.39 | 24,217 | -0.03(-0.14%) |
Mar 31, 2016 | 21.48 | 21.59 | 21.42 | 21.42 | 27,119 | +0.02(+0.11%) |
Mar 30, 2016 | 21.42 | 21.46 | 21.30 | 21.40 | 22,419 | +0.20(+0.92%) |
Mar 29, 2016 | 20.77 | 21.30 | 20.77 | 21.20 | 37,140 | +0.15(+0.71%) |
Mar 28, 2016 | 20.95 | 21.05 | 20.90 | 21.05 | 40,268 | +0.20(+0.96%) |
Mar 24, 2016 | 20.85 | 20.85 | 20.85 | 0 | -0.35(-1.65%) | |
Mar 23, 2016 | 21.44 | 21.44 | 21.12 | 21.20 | 29,143 | -0.67(-3.06%) |
Mar 22, 2016 | 21.57 | 21.92 | 21.57 | 21.87 | 24,861 | -0.07(-0.32%) |
Mar 21, 2016 | 22.00 | 22.00 | 21.88 | 21.94 | 29,102 | -0.32(-1.44%) |
Mar 18, 2016 | 22.03 | 22.44 | 22.03 | 22.26 | 21,591 | -0.07(-0.31%) |
Mar 17, 2016 | 22.01 | 22.34 | 21.86 | 22.33 | 58,947 | +0.07(+0.31%) |
Mar 16, 2016 | 21.81 | 22.35 | 21.81 | 22.26 | 22,662 | +0.03(+0.13%) |
Mar 15, 2016 | 22.18 | 22.27 | 22.12 | 22.23 | 12,629 | -0.09(-0.40%) |
Mar 14, 2016 | 22.27 | 22.41 | 22.19 | 22.32 | 24,409 | -0.11(-0.49%) |
Mar 11, 2016 | 22.18 | 22.43 | 22.10 | 22.43 | 25,064 | +1.01(+4.72%) |
Mar 10, 2016 | 21.43 | 21.68 | 21.19 | 21.42 | 33,697 | +0.43(+2.05%) |
Mar 09, 2016 | 21.01 | 21.14 | 20.91 | 20.99 | 17,627 | +0.44(+2.14%) |
Mar 08, 2016 | 20.67 | 20.67 | 20.52 | 20.55 | 43,846 | +0.18(+0.88%) |
Mar 07, 2016 | 20.17 | 20.43 | 20.17 | 20.37 | 40,882 | -0.34(-1.64%) |
Mar 04, 2016 | 20.63 | 20.85 | 20.61 | 20.71 | 23,565 | +0.00(+0.00%) |
Mar 03, 2016 | 20.48 | 20.81 | 20.42 | 20.71 | 33,749 | +0.14(+0.68%) |
Mar 02, 2016 | 20.44 | 20.57 | 20.35 | 20.57 | 184,314 | +0.00(+0.02%) |
Mar 01, 2016 | 20.30 | 20.61 | 20.24 | 20.57 | 45,024 | +0.44(+2.16%) |
Feb 29, 2016 | 20.16 | 20.34 | 20.08 | 20.13 | 39,667 | -0.28(-1.37%) |
Feb 26, 2016 | 20.46 | 20.54 | 20.36 | 20.41 | 33,692 | +0.10(+0.49%) |
Feb 25, 2016 | 20.05 | 20.32 | 19.98 | 20.31 | 83,873 | +0.27(+1.35%) |
Feb 24, 2016 | 19.88 | 20.05 | 19.79 | 20.04 | 29,836 | -0.21(-1.06%) |
Feb 23, 2016 | 20.51 | 20.58 | 20.19 | 20.25 | 41,455 | -0.09(-0.42%) |
Feb 22, 2016 | 20.14 | 20.38 | 20.14 | 20.34 | 63,845 | +0.74(+3.78%) |
Feb 19, 2016 | 19.55 | 19.65 | 19.48 | 19.60 | 43,576 | -0.20(-1.01%) |
Feb 18, 2016 | 20.00 | 20.00 | 19.55 | 19.80 | 39,148 | -0.13(-0.68%) |
Feb 17, 2016 | 19.83 | 19.95 | 19.80 | 19.93 | 70,470 | +0.46(+2.39%) |
Feb 16, 2016 | 19.41 | 19.49 | 19.40 | 19.47 | 41,200 | +1.15(+6.28%) |
Feb 12, 2016 | 18.32 | 18.32 | 18.32 | 0 | +0.09(+0.49%) | |
Feb 11, 2016 | 18.42 | 18.45 | 18.15 | 18.23 | 805,880 | -0.55(-2.95%) |
Feb 10, 2016 | 18.82 | 19.06 | 18.75 | 18.79 | 2,664,357 | -0.02(-0.13%) |
Feb 09, 2016 | 18.52 | 18.90 | 18.51 | 18.81 | 674,113 | -1.16(-5.81%) |
Feb 08, 2016 | 20.23 | 20.25 | 19.78 | 19.97 | 44,850 | -0.76(-3.67%) |
Feb 05, 2016 | 20.89 | 20.91 | 20.65 | 20.73 | 27,531 | -0.28(-1.33%) |
Feb 04, 2016 | 20.89 | 21.03 | 20.81 | 21.01 | 21,394 | +0.37(+1.79%) |
Feb 03, 2016 | 20.42 | 20.73 | 20.24 | 20.64 | 41,654 | -0.04(-0.19%) |
Feb 02, 2016 | 20.93 | 20.93 | 20.61 | 20.68 | 35,314 | -0.23(-1.08%) |