Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.71 | 22.06 | 21.09 | 21.31 | 410,781 | -0.58(-2.67%) |
Apr 28, 2016 | 22.34 | 22.70 | 21.81 | 21.89 | 298,194 | -0.58(-2.60%) |
Apr 27, 2016 | 21.79 | 22.65 | 21.79 | 22.48 | 468,286 | +0.52(+2.35%) |
Apr 26, 2016 | 21.49 | 22.04 | 21.44 | 21.96 | 443,666 | +0.72(+3.38%) |
Apr 25, 2016 | 21.86 | 22.10 | 21.15 | 21.24 | 380,559 | -0.61(-2.80%) |
Apr 22, 2016 | 21.29 | 21.93 | 21.18 | 21.85 | 472,482 | +0.56(+2.65%) |
Apr 21, 2016 | 21.38 | 21.67 | 21.19 | 21.29 | 334,158 | -0.15(-0.71%) |
Apr 20, 2016 | 20.63 | 21.72 | 20.63 | 21.44 | 719,878 | +0.51(+2.42%) |
Apr 19, 2016 | 21.18 | 21.38 | 20.87 | 20.93 | 543,757 | -0.03(-0.14%) |
Apr 18, 2016 | 20.14 | 20.97 | 20.03 | 20.96 | 505,119 | +0.94(+4.68%) |
Apr 15, 2016 | 20.20 | 20.41 | 20.01 | 20.03 | 688,065 | -0.43(-2.10%) |
Apr 14, 2016 | 20.67 | 20.84 | 20.30 | 20.46 | 275,105 | -0.19(-0.93%) |
Apr 13, 2016 | 20.19 | 20.75 | 20.13 | 20.65 | 884,706 | +0.86(+4.35%) |
Apr 12, 2016 | 19.46 | 19.95 | 19.24 | 19.79 | 406,376 | +0.37(+1.92%) |
Apr 11, 2016 | 19.88 | 19.91 | 19.38 | 19.41 | 262,707 | -0.01(-0.05%) |
Apr 08, 2016 | 19.61 | 19.85 | 19.23 | 19.42 | 637,939 | +0.50(+2.63%) |
Apr 07, 2016 | 19.17 | 19.60 | 18.70 | 18.93 | 413,255 | -0.52(-2.66%) |
Apr 06, 2016 | 19.04 | 19.47 | 18.75 | 19.44 | 561,740 | +0.55(+2.94%) |
Apr 05, 2016 | 18.19 | 19.38 | 18.18 | 18.89 | 650,804 | +0.30(+1.60%) |
Apr 04, 2016 | 19.35 | 19.61 | 18.53 | 18.59 | 1,054,087 | -0.74(-3.81%) |
Apr 01, 2016 | 19.53 | 19.79 | 19.29 | 19.33 | 789,967 | -0.68(-3.40%) |
Mar 31, 2016 | 19.71 | 20.10 | 19.71 | 20.01 | 884,990 | +0.31(+1.55%) |
Mar 30, 2016 | 20.12 | 20.33 | 19.51 | 19.70 | 767,732 | +0.00(+0.00%) |
Mar 29, 2016 | 18.90 | 19.89 | 18.68 | 19.70 | 566,847 | +0.75(+3.94%) |
Mar 28, 2016 | 19.50 | 19.50 | 18.75 | 18.95 | 552,335 | -0.47(-2.41%) |
Mar 24, 2016 | 19.34 | 19.42 | 19.42 | 19.42 | 610,369 | -0.24(-1.22%) |
Mar 23, 2016 | 21.06 | 21.12 | 19.45 | 19.66 | 1,206,436 | -1.32(-6.29%) |
Mar 22, 2016 | 21.62 | 21.62 | 20.94 | 20.98 | 1,369,317 | -0.92(-4.19%) |
Mar 21, 2016 | 21.91 | 22.13 | 21.65 | 21.90 | 883,260 | -0.04(-0.17%) |
Mar 18, 2016 | 22.26 | 22.57 | 21.89 | 21.94 | 684,965 | -0.19(-0.86%) |
Mar 17, 2016 | 22.60 | 22.68 | 22.13 | 22.13 | 610,666 | -0.59(-2.61%) |
Mar 16, 2016 | 21.76 | 22.72 | 21.73 | 22.72 | 585,706 | +0.97(+4.44%) |
Mar 15, 2016 | 21.96 | 21.97 | 21.55 | 21.76 | 608,945 | -0.44(-1.98%) |
Mar 14, 2016 | 22.36 | 22.72 | 22.20 | 22.20 | 349,141 | -0.11(-0.51%) |
Mar 11, 2016 | 22.23 | 22.47 | 22.13 | 22.31 | 494,224 | +0.54(+2.46%) |
Mar 10, 2016 | 22.80 | 22.96 | 21.44 | 21.78 | 728,085 | -0.92(-4.05%) |
Mar 09, 2016 | 22.18 | 22.70 | 21.79 | 22.70 | 855,054 | +0.77(+3.49%) |
Mar 08, 2016 | 22.77 | 22.94 | 21.82 | 21.93 | 988,450 | -1.08(-4.70%) |
Mar 07, 2016 | 22.24 | 23.10 | 22.02 | 23.01 | 906,705 | +0.67(+3.00%) |
Mar 04, 2016 | 23.01 | 23.18 | 22.19 | 22.34 | 912,762 | -0.33(-1.44%) |
Mar 03, 2016 | 23.54 | 23.63 | 22.35 | 22.67 | 1,370,779 | -0.92(-3.89%) |
Mar 02, 2016 | 23.28 | 23.85 | 23.12 | 23.59 | 743,726 | +0.45(+1.94%) |
Mar 01, 2016 | 23.64 | 23.72 | 22.40 | 23.14 | 1,045,200 | +0.27(+1.17%) |
Feb 29, 2016 | 22.55 | 23.37 | 22.42 | 22.87 | 977,970 | +0.33(+1.49%) |
Feb 26, 2016 | 22.48 | 22.64 | 22.06 | 22.53 | 793,935 | +0.68(+3.11%) |
Feb 25, 2016 | 21.99 | 22.25 | 20.89 | 21.85 | 756,744 | -0.12(-0.57%) |
Feb 24, 2016 | 20.19 | 22.08 | 20.19 | 21.98 | 835,993 | +0.79(+3.75%) |
Feb 23, 2016 | 21.31 | 21.47 | 20.73 | 21.18 | 328,327 | -0.27(-1.25%) |
Feb 22, 2016 | 20.75 | 21.61 | 20.75 | 21.45 | 624,442 | +1.15(+5.66%) |
Feb 19, 2016 | 19.52 | 20.40 | 19.44 | 20.30 | 337,322 | +0.28(+1.39%) |
Feb 18, 2016 | 20.07 | 20.19 | 19.52 | 20.03 | 409,588 | +0.25(+1.26%) |
Feb 17, 2016 | 19.85 | 20.00 | 19.41 | 19.78 | 542,600 | +0.45(+2.33%) |
Feb 16, 2016 | 18.46 | 19.48 | 18.46 | 19.33 | 920,582 | +2.11(+12.28%) |
Feb 12, 2016 | 16.79 | 17.21 | 17.21 | 17.21 | 398,517 | +0.83(+5.08%) |
Feb 11, 2016 | 17.22 | 17.26 | 16.22 | 16.38 | 779,570 | -0.92(-5.31%) |
Feb 10, 2016 | 17.40 | 18.46 | 17.22 | 17.30 | 544,251 | +0.26(+1.52%) |
Feb 09, 2016 | 17.07 | 17.72 | 16.85 | 17.04 | 731,456 | -0.77(-4.35%) |
Feb 08, 2016 | 18.49 | 18.63 | 17.57 | 17.82 | 736,118 | -1.40(-7.27%) |
Feb 05, 2016 | 20.06 | 20.19 | 19.21 | 19.21 | 305,089 | -0.84(-4.20%) |
Feb 04, 2016 | 19.12 | 20.24 | 18.91 | 20.05 | 607,223 | +1.13(+5.97%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.18 | 18.93 | 606,296 | +0.07(+0.35%) |
Feb 02, 2016 | 19.03 | 19.22 | 18.77 | 18.86 | 325,786 | -0.46(-2.38%) |