Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.31 | 21.46 | 21.31 | 21.41 | 27,795 | +0.08(+0.40%) |
Apr 28, 2016 | 21.35 | 21.37 | 21.32 | 21.32 | 20,200 | -0.03(-0.16%) |
Apr 27, 2016 | 21.34 | 21.36 | 21.20 | 21.36 | 33,203 | +0.06(+0.28%) |
Apr 26, 2016 | 21.26 | 21.34 | 21.26 | 21.30 | 38,040 | -0.02(-0.08%) |
Apr 25, 2016 | 21.30 | 21.32 | 21.28 | 21.31 | 13,393 | +0.00(+0.00%) |
Apr 22, 2016 | 21.33 | 21.39 | 21.31 | 21.31 | 57,162 | +0.01(+0.04%) |
Apr 21, 2016 | 21.33 | 21.35 | 21.29 | 21.31 | 30,254 | +0.01(+0.04%) |
Apr 20, 2016 | 21.37 | 21.41 | 21.26 | 21.30 | 29,536 | -0.05(-0.24%) |
Apr 19, 2016 | 21.39 | 21.40 | 21.32 | 21.35 | 26,457 | -0.06(-0.28%) |
Apr 18, 2016 | 21.27 | 21.41 | 21.27 | 21.41 | 23,805 | +0.04(+0.20%) |
Apr 15, 2016 | 21.34 | 21.38 | 21.31 | 21.37 | 48,428 | +0.04(+0.18%) |
Apr 14, 2016 | 21.32 | 21.33 | 21.29 | 21.33 | 15,270 | -0.02(-0.10%) |
Apr 13, 2016 | 21.27 | 21.37 | 21.26 | 21.35 | 50,249 | +0.07(+0.32%) |
Apr 12, 2016 | 21.36 | 21.36 | 21.18 | 21.28 | 22,626 | -0.07(-0.32%) |
Apr 11, 2016 | 21.31 | 21.37 | 21.31 | 21.35 | 27,804 | +0.03(+0.12%) |
Apr 08, 2016 | 21.38 | 21.38 | 21.26 | 21.32 | 28,645 | +0.00(+0.00%) |
Apr 07, 2016 | 21.30 | 21.32 | 21.27 | 21.32 | 21,459 | +0.03(+0.12%) |
Apr 06, 2016 | 21.29 | 21.34 | 21.26 | 21.30 | 183,480 | +0.01(+0.04%) |
Apr 05, 2016 | 21.30 | 21.37 | 21.27 | 21.29 | 30,728 | +0.03(+0.16%) |
Apr 04, 2016 | 21.24 | 21.26 | 21.19 | 21.26 | 20,888 | +0.01(+0.04%) |
Apr 01, 2016 | 21.21 | 21.26 | 21.14 | 21.25 | 25,969 | +0.03(+0.14%) |
Mar 31, 2016 | 21.06 | 21.22 | 21.06 | 21.22 | 29,829 | +0.02(+0.08%) |
Mar 30, 2016 | 21.15 | 21.20 | 21.13 | 21.20 | 68,710 | +0.07(+0.32%) |
Mar 29, 2016 | 21.06 | 21.16 | 21.06 | 21.13 | 33,037 | +0.07(+0.32%) |
Mar 28, 2016 | 21.07 | 21.07 | 21.00 | 21.06 | 40,344 | +0.03(+0.14%) |
Mar 24, 2016 | 21.05 | 21.03 | 21.03 | 21.03 | 16,050 | +0.01(+0.07%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.97 | 21.02 | 29,525 | +0.08(+0.40%) |
Mar 22, 2016 | 20.95 | 21.06 | 20.91 | 20.94 | 21,074 | -0.06(-0.30%) |
Mar 21, 2016 | 21.00 | 21.00 | 20.94 | 21.00 | 14,340 | +0.01(+0.06%) |
Mar 18, 2016 | 20.93 | 21.05 | 20.93 | 20.99 | 49,446 | +0.00(+0.00%) |
Mar 17, 2016 | 20.95 | 20.99 | 20.87 | 20.99 | 18,065 | +0.13(+0.62%) |
Mar 16, 2016 | 20.76 | 20.87 | 20.74 | 20.86 | 32,952 | +0.08(+0.39%) |
Mar 15, 2016 | 20.77 | 20.79 | 20.76 | 20.78 | 7,790 | +0.05(+0.25%) |
Mar 14, 2016 | 20.75 | 20.76 | 20.71 | 20.73 | 21,334 | -0.04(-0.20%) |
Mar 11, 2016 | 20.73 | 20.77 | 20.69 | 20.77 | 34,646 | +0.00(+0.00%) |
Mar 10, 2016 | 20.76 | 20.77 | 20.73 | 20.77 | 18,224 | -0.02(-0.08%) |
Mar 09, 2016 | 20.74 | 20.78 | 20.69 | 20.78 | 15,768 | +0.02(+0.09%) |
Mar 08, 2016 | 20.78 | 20.78 | 20.74 | 20.77 | 12,914 | +0.09(+0.44%) |
Mar 07, 2016 | 20.66 | 20.68 | 20.62 | 20.67 | 39,583 | -0.02(-0.08%) |
Mar 04, 2016 | 20.67 | 20.70 | 20.67 | 20.69 | 23,236 | +0.02(+0.08%) |
Mar 03, 2016 | 20.61 | 20.72 | 20.61 | 20.67 | 25,356 | +0.06(+0.29%) |
Mar 02, 2016 | 20.63 | 20.65 | 20.58 | 20.62 | 23,545 | -0.08(-0.37%) |
Mar 01, 2016 | 20.69 | 20.69 | 20.62 | 20.69 | 17,805 | +0.06(+0.29%) |
Feb 29, 2016 | 20.59 | 20.68 | 20.59 | 20.63 | 6,647 | -0.07(-0.32%) |
Feb 26, 2016 | 20.63 | 20.71 | 20.63 | 20.70 | 20,979 | +0.00(+0.00%) |
Feb 25, 2016 | 20.68 | 20.70 | 20.66 | 20.70 | 15,339 | +0.06(+0.29%) |
Feb 24, 2016 | 20.55 | 20.69 | 20.55 | 20.64 | 23,833 | +0.02(+0.08%) |
Feb 23, 2016 | 20.46 | 20.62 | 20.46 | 20.62 | 28,238 | +0.06(+0.29%) |
Feb 22, 2016 | 20.60 | 20.65 | 20.51 | 20.56 | 47,588 | -0.01(-0.04%) |
Feb 19, 2016 | 20.54 | 20.62 | 20.50 | 20.57 | 57,800 | +0.02(+0.08%) |
Feb 18, 2016 | 20.57 | 20.60 | 20.50 | 20.55 | 72,640 | +0.07(+0.34%) |
Feb 17, 2016 | 20.50 | 20.50 | 20.44 | 20.48 | 1,213,204 | -0.06(-0.30%) |
Feb 16, 2016 | 20.51 | 20.55 | 20.51 | 20.55 | 34,799 | -0.01(-0.04%) |
Feb 12, 2016 | 20.59 | 20.55 | 20.55 | 20.55 | 16,683 | -0.05(-0.25%) |
Feb 11, 2016 | 20.59 | 20.68 | 20.55 | 20.61 | 39,329 | -0.05(-0.23%) |
Feb 10, 2016 | 20.60 | 20.67 | 20.51 | 20.65 | 20,013 | +0.11(+0.54%) |
Feb 09, 2016 | 20.59 | 20.65 | 20.53 | 20.54 | 11,992 | -0.05(-0.23%) |
Feb 08, 2016 | 20.58 | 20.59 | 20.56 | 20.59 | 9,457 | +0.03(+0.16%) |
Feb 05, 2016 | 20.65 | 20.65 | 20.55 | 20.55 | 49,259 | -0.04(-0.20%) |
Feb 04, 2016 | 20.58 | 20.65 | 20.50 | 20.60 | 40,342 | +0.02(+0.08%) |
Feb 03, 2016 | 20.56 | 20.63 | 20.50 | 20.58 | 33,346 | +0.03(+0.12%) |
Feb 02, 2016 | 20.47 | 20.55 | 20.46 | 20.55 | 15,905 | +0.08(+0.37%) |