Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.13 | 22.27 | 21.99 | 22.23 | 232,114 | +0.05(+0.23%) |
Apr 28, 2016 | 22.06 | 22.50 | 22.05 | 22.18 | 470,346 | -0.06(-0.27%) |
Apr 27, 2016 | 21.89 | 22.33 | 21.75 | 22.24 | 230,597 | +0.28(+1.28%) |
Apr 26, 2016 | 21.68 | 21.99 | 21.41 | 21.96 | 373,998 | +0.28(+1.29%) |
Apr 25, 2016 | 21.51 | 21.69 | 21.45 | 21.68 | 217,592 | +0.06(+0.28%) |
Apr 22, 2016 | 21.56 | 21.81 | 21.40 | 21.62 | 329,960 | -0.04(-0.18%) |
Apr 21, 2016 | 21.67 | 21.85 | 21.64 | 21.66 | 242,072 | -0.03(-0.14%) |
Apr 20, 2016 | 21.69 | 21.86 | 21.54 | 21.69 | 307,998 | +0.02(+0.09%) |
Apr 19, 2016 | 21.80 | 22.07 | 21.63 | 21.67 | 347,499 | -0.05(-0.23%) |
Apr 18, 2016 | 21.62 | 21.78 | 21.35 | 21.72 | 372,753 | +0.06(+0.28%) |
Apr 15, 2016 | 21.80 | 21.81 | 21.46 | 21.66 | 362,104 | -0.17(-0.78%) |
Apr 14, 2016 | 22.13 | 22.30 | 21.70 | 21.83 | 264,329 | -0.34(-1.53%) |
Apr 13, 2016 | 21.91 | 22.20 | 21.88 | 22.17 | 322,657 | +0.41(+1.88%) |
Apr 12, 2016 | 21.43 | 21.87 | 21.41 | 21.76 | 433,102 | +0.39(+1.82%) |
Apr 11, 2016 | 21.86 | 21.99 | 21.26 | 21.37 | 417,138 | -0.06(-0.28%) |
Apr 08, 2016 | 21.45 | 21.65 | 21.35 | 21.43 | 364,697 | +0.07(+0.33%) |
Apr 07, 2016 | 22.20 | 22.21 | 21.18 | 21.36 | 729,062 | -1.02(-4.56%) |
Apr 06, 2016 | 22.38 | 22.51 | 22.16 | 22.38 | 297,516 | +0.01(+0.04%) |
Apr 05, 2016 | 22.57 | 22.65 | 22.33 | 22.37 | 340,128 | -0.45(-1.97%) |
Apr 04, 2016 | 23.23 | 23.31 | 22.80 | 22.82 | 176,322 | -0.40(-1.72%) |
Apr 01, 2016 | 22.89 | 23.27 | 22.80 | 23.22 | 398,135 | +0.25(+1.09%) |
Mar 31, 2016 | 23.04 | 23.20 | 22.92 | 22.97 | 353,768 | -0.02(-0.09%) |
Mar 30, 2016 | 23.50 | 23.50 | 22.98 | 22.99 | 343,390 | -0.34(-1.46%) |
Mar 29, 2016 | 22.81 | 23.35 | 22.62 | 23.33 | 1,399,633 | +0.52(+2.28%) |
Mar 28, 2016 | 22.99 | 23.05 | 22.71 | 22.81 | 351,060 | -0.07(-0.31%) |
Mar 24, 2016 | 22.59 | 22.88 | 22.88 | 22.88 | 449,100 | +0.19(+0.84%) |
Mar 23, 2016 | 22.80 | 22.89 | 22.65 | 22.69 | 581,671 | -0.13(-0.57%) |
Mar 22, 2016 | 22.75 | 22.99 | 22.63 | 22.82 | 343,132 | -0.06(-0.26%) |
Mar 21, 2016 | 23.30 | 23.30 | 22.77 | 22.88 | 558,654 | -0.29(-1.25%) |
Mar 18, 2016 | 23.28 | 23.46 | 23.00 | 23.17 | 999,416 | -0.23(-0.98%) |
Mar 17, 2016 | 22.32 | 23.50 | 22.32 | 23.40 | 574,659 | +0.99(+4.42%) |
Mar 16, 2016 | 22.65 | 22.68 | 21.83 | 22.41 | 685,201 | -0.32(-1.41%) |
Mar 15, 2016 | 22.26 | 22.77 | 22.24 | 22.73 | 640,921 | +0.29(+1.29%) |
Mar 14, 2016 | 22.22 | 22.90 | 22.16 | 22.44 | 494,323 | +0.23(+1.04%) |
Mar 11, 2016 | 22.17 | 22.29 | 21.88 | 22.21 | 463,696 | +0.30(+1.37%) |
Mar 10, 2016 | 22.00 | 22.15 | 21.75 | 21.91 | 323,427 | -0.01(-0.05%) |
Mar 09, 2016 | 22.08 | 22.09 | 21.71 | 21.92 | 308,777 | -0.06(-0.27%) |
Mar 08, 2016 | 22.11 | 22.46 | 21.96 | 21.98 | 641,454 | -0.13(-0.59%) |
Mar 07, 2016 | 21.77 | 22.28 | 21.77 | 22.11 | 549,079 | +0.27(+1.24%) |
Mar 04, 2016 | 21.82 | 21.99 | 21.66 | 21.84 | 648,470 | +0.30(+1.39%) |
Mar 03, 2016 | 21.45 | 21.62 | 21.34 | 21.54 | 561,667 | +0.32(+1.51%) |
Mar 02, 2016 | 21.15 | 21.25 | 21.06 | 21.22 | 287,190 | +0.08(+0.38%) |
Mar 01, 2016 | 20.98 | 21.16 | 20.66 | 21.14 | 531,942 | +0.48(+2.32%) |
Feb 29, 2016 | 20.41 | 20.99 | 20.22 | 20.66 | 1,289,257 | -0.21(-1.01%) |
Feb 26, 2016 | 20.81 | 21.04 | 20.71 | 20.87 | 1,122,967 | +0.17(+0.82%) |
Feb 25, 2016 | 20.08 | 20.81 | 19.25 | 20.70 | 1,169,506 | +1.48(+7.70%) |
Feb 24, 2016 | 19.14 | 19.34 | 18.91 | 19.22 | 362,081 | -0.18(-0.93%) |
Feb 23, 2016 | 19.33 | 19.49 | 19.23 | 19.40 | 318,071 | +0.03(+0.15%) |
Feb 22, 2016 | 19.64 | 19.76 | 19.32 | 19.37 | 380,806 | -0.13(-0.67%) |
Feb 19, 2016 | 19.25 | 19.73 | 19.08 | 19.50 | 386,622 | +0.23(+1.19%) |
Feb 18, 2016 | 19.27 | 19.42 | 18.98 | 19.27 | 356,823 | +0.33(+1.74%) |
Feb 17, 2016 | 19.78 | 19.90 | 18.83 | 18.94 | 616,632 | -0.68(-3.47%) |
Feb 16, 2016 | 19.19 | 19.71 | 18.65 | 19.62 | 800,052 | +0.91(+4.86%) |
Feb 12, 2016 | 18.23 | 18.71 | 18.71 | 18.71 | 484,300 | +0.71(+3.94%) |
Feb 11, 2016 | 17.47 | 19.15 | 17.41 | 18.00 | 1,169,350 | +0.23(+1.29%) |
Feb 10, 2016 | 17.66 | 17.96 | 17.64 | 17.77 | 342,492 | +0.18(+1.02%) |
Feb 09, 2016 | 17.49 | 17.86 | 17.42 | 17.59 | 320,082 | -0.14(-0.79%) |
Feb 08, 2016 | 17.82 | 17.90 | 17.41 | 17.73 | 355,106 | -0.27(-1.50%) |
Feb 05, 2016 | 18.36 | 18.47 | 17.88 | 18.00 | 525,825 | -0.42(-2.28%) |
Feb 04, 2016 | 18.33 | 18.56 | 18.18 | 18.42 | 273,541 | +0.01(+0.05%) |
Feb 03, 2016 | 18.30 | 18.50 | 17.93 | 18.41 | 409,721 | +0.27(+1.49%) |
Feb 02, 2016 | 18.33 | 18.48 | 18.06 | 18.14 | 400,290 | -0.38(-2.05%) |