Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.62 | 21.74 | 21.35 | 21.52 | 3,746 | +0.25(+1.15%) |
Apr 28, 2016 | 20.82 | 21.33 | 20.82 | 21.27 | 4,014 | +0.23(+1.09%) |
Apr 27, 2016 | 20.99 | 21.10 | 20.64 | 21.04 | 14,112 | -0.91(-4.15%) |
Apr 26, 2016 | 21.91 | 22.04 | 21.90 | 21.95 | 17,196 | +0.60(+2.81%) |
Apr 25, 2016 | 21.52 | 21.58 | 21.35 | 21.35 | 3,840 | -0.09(-0.40%) |
Apr 22, 2016 | 21.70 | 21.70 | 21.43 | 21.44 | 5,241 | +0.15(+0.69%) |
Apr 21, 2016 | 21.56 | 21.56 | 21.28 | 21.29 | 22,537 | +0.24(+1.14%) |
Apr 20, 2016 | 20.73 | 21.26 | 20.70 | 21.05 | 7,368 | -0.16(-0.75%) |
Apr 19, 2016 | 20.94 | 21.31 | 20.94 | 21.21 | 9,630 | +0.85(+4.17%) |
Apr 18, 2016 | 19.89 | 20.42 | 19.89 | 20.36 | 26,610 | +0.36(+1.80%) |
Apr 15, 2016 | 19.91 | 20.08 | 19.91 | 20.00 | 3,671 | +0.24(+1.21%) |
Apr 14, 2016 | 20.06 | 20.06 | 19.66 | 19.76 | 22,759 | -0.25(-1.25%) |
Apr 13, 2016 | 19.86 | 20.01 | 19.54 | 20.01 | 7,486 | +0.30(+1.52%) |
Apr 12, 2016 | 19.00 | 19.75 | 19.00 | 19.71 | 12,826 | +0.57(+2.98%) |
Apr 11, 2016 | 19.36 | 19.36 | 19.02 | 19.14 | 18,988 | +0.01(+0.05%) |
Apr 08, 2016 | 18.93 | 19.20 | 18.93 | 19.13 | 16,398 | +0.48(+2.57%) |
Apr 07, 2016 | 18.66 | 18.72 | 18.49 | 18.65 | 16,522 | -0.33(-1.74%) |
Apr 06, 2016 | 18.55 | 18.98 | 18.55 | 18.98 | 15,316 | +0.99(+5.50%) |
Apr 05, 2016 | 18.05 | 18.23 | 17.87 | 17.99 | 290,579 | -0.92(-4.87%) |
Apr 04, 2016 | 19.33 | 19.33 | 18.91 | 18.91 | 8,618 | -0.66(-3.37%) |
Apr 01, 2016 | 19.33 | 19.69 | 19.33 | 19.57 | 8,359 | -0.44(-2.20%) |
Mar 31, 2016 | 19.69 | 20.12 | 19.69 | 20.01 | 12,826 | -0.01(-0.05%) |
Mar 30, 2016 | 20.30 | 20.30 | 19.98 | 20.02 | 5,942 | -0.31(-1.52%) |
Mar 29, 2016 | 20.00 | 20.40 | 19.91 | 20.33 | 11,183 | +0.01(+0.05%) |
Mar 28, 2016 | 20.29 | 20.44 | 20.25 | 20.32 | 15,777 | -0.08(-0.39%) |
Mar 24, 2016 | 20.40 | 20.40 | 20.40 | 0 | +0.24(+1.19%) | |
Mar 23, 2016 | 20.33 | 20.36 | 20.14 | 20.16 | 8,343 | -0.61(-2.94%) |
Mar 22, 2016 | 20.45 | 20.83 | 20.45 | 20.77 | 5,639 | +0.13(+0.63%) |
Mar 21, 2016 | 20.57 | 20.76 | 20.57 | 20.64 | 29,912 | -0.05(-0.24%) |
Mar 18, 2016 | 20.39 | 20.80 | 20.39 | 20.69 | 21,319 | +0.04(+0.19%) |
Mar 17, 2016 | 20.38 | 20.65 | 20.28 | 20.65 | 12,072 | +0.61(+3.04%) |
Mar 16, 2016 | 19.55 | 20.09 | 19.43 | 20.04 | 15,897 | +0.90(+4.70%) |
Mar 15, 2016 | 19.28 | 19.28 | 19.05 | 19.14 | 15,861 | -0.91(-4.54%) |
Mar 14, 2016 | 19.83 | 20.07 | 19.83 | 20.05 | 21,846 | -0.29(-1.43%) |
Mar 11, 2016 | 20.29 | 20.40 | 20.27 | 20.34 | 6,552 | +0.47(+2.37%) |
Mar 10, 2016 | 20.01 | 20.01 | 19.63 | 19.87 | 8,095 | -0.38(-1.88%) |
Mar 09, 2016 | 20.10 | 20.40 | 20.10 | 20.25 | 7,193 | +0.02(+0.07%) |
Mar 08, 2016 | 20.42 | 20.49 | 20.23 | 20.23 | 22,453 | -0.66(-3.14%) |
Mar 07, 2016 | 20.60 | 21.02 | 20.60 | 20.89 | 13,947 | +0.50(+2.45%) |
Mar 04, 2016 | 20.08 | 20.64 | 19.98 | 20.39 | 30,807 | +0.37(+1.85%) |
Mar 03, 2016 | 19.76 | 20.08 | 19.76 | 20.02 | 25,486 | +0.05(+0.25%) |
Mar 02, 2016 | 19.55 | 19.97 | 19.55 | 19.97 | 17,878 | +1.11(+5.91%) |
Mar 01, 2016 | 18.53 | 18.86 | 18.53 | 18.86 | 36,489 | +0.46(+2.47%) |
Feb 29, 2016 | 18.33 | 18.47 | 18.29 | 18.40 | 82,298 | -0.17(-0.92%) |
Feb 26, 2016 | 19.02 | 19.02 | 18.54 | 18.57 | 26,693 | -1.08(-5.50%) |
Feb 25, 2016 | 19.39 | 19.65 | 19.02 | 19.65 | 26,742 | -0.71(-3.49%) |
Feb 24, 2016 | 18.78 | 20.40 | 18.78 | 20.36 | 37,741 | +0.27(+1.37%) |
Feb 23, 2016 | 20.18 | 20.58 | 20.09 | 20.09 | 43,028 | -0.81(-3.90%) |
Feb 22, 2016 | 20.38 | 20.92 | 20.37 | 20.90 | 18,884 | +0.89(+4.45%) |
Feb 19, 2016 | 19.78 | 20.02 | 19.78 | 20.01 | 11,603 | -0.26(-1.28%) |
Feb 18, 2016 | 20.39 | 20.64 | 20.27 | 20.27 | 16,492 | -0.09(-0.42%) |
Feb 17, 2016 | 19.86 | 20.58 | 19.81 | 20.36 | 23,264 | -0.20(-0.95%) |
Feb 16, 2016 | 20.77 | 20.85 | 20.40 | 20.55 | 18,097 | +1.29(+6.70%) |
Feb 12, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.52(+2.77%) | |
Feb 11, 2016 | 18.63 | 18.97 | 18.60 | 18.74 | 18,941 | -0.16(-0.82%) |
Feb 10, 2016 | 18.60 | 19.08 | 18.60 | 18.89 | 17,506 | +0.38(+2.08%) |
Feb 09, 2016 | 18.83 | 18.93 | 18.43 | 18.51 | 30,553 | -0.62(-3.24%) |
Feb 08, 2016 | 19.11 | 19.14 | 18.85 | 19.13 | 30,012 | +0.00(+0.00%) |
Feb 05, 2016 | 19.20 | 19.36 | 18.94 | 19.13 | 15,317 | -0.34(-1.75%) |
Feb 04, 2016 | 19.58 | 19.75 | 19.28 | 19.47 | 32,042 | +0.39(+2.04%) |
Feb 03, 2016 | 18.45 | 19.10 | 18.15 | 19.08 | 41,784 | +0.38(+2.03%) |
Feb 02, 2016 | 18.83 | 18.93 | 18.60 | 18.70 | 34,252 | -0.99(-5.03%) |