Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.18 | 22.37 | 21.57 | 22.22 | 98,669 | +0.02(+0.11%) |
Apr 28, 2016 | 22.14 | 22.40 | 22.06 | 22.19 | 102,110 | -0.07(-0.32%) |
Apr 27, 2016 | 22.44 | 22.57 | 21.95 | 22.26 | 171,979 | -0.17(-0.77%) |
Apr 26, 2016 | 22.33 | 22.66 | 21.94 | 22.44 | 137,682 | +0.54(+2.47%) |
Apr 25, 2016 | 22.07 | 22.07 | 21.78 | 21.89 | 67,919 | -0.18(-0.82%) |
Apr 22, 2016 | 21.82 | 22.18 | 21.82 | 22.07 | 115,669 | +0.28(+1.29%) |
Apr 21, 2016 | 22.05 | 22.13 | 21.71 | 21.79 | 95,818 | -0.20(-0.89%) |
Apr 20, 2016 | 21.86 | 22.07 | 21.69 | 21.99 | 85,746 | +0.07(+0.32%) |
Apr 19, 2016 | 21.81 | 22.01 | 21.76 | 21.92 | 63,609 | +0.20(+0.90%) |
Apr 18, 2016 | 21.42 | 21.78 | 21.42 | 21.72 | 100,650 | +0.20(+0.91%) |
Apr 15, 2016 | 21.51 | 21.84 | 21.26 | 21.53 | 81,175 | -0.08(-0.36%) |
Apr 14, 2016 | 21.50 | 21.87 | 21.39 | 21.60 | 65,242 | +0.04(+0.18%) |
Apr 13, 2016 | 21.02 | 21.57 | 20.96 | 21.57 | 251,729 | +0.71(+3.38%) |
Apr 12, 2016 | 20.51 | 20.96 | 20.51 | 20.86 | 72,801 | +0.37(+1.80%) |
Apr 11, 2016 | 20.37 | 20.84 | 20.37 | 20.49 | 78,986 | +0.17(+0.85%) |
Apr 08, 2016 | 20.33 | 20.63 | 20.19 | 20.32 | 97,924 | +0.09(+0.47%) |
Apr 07, 2016 | 20.63 | 20.63 | 20.12 | 20.22 | 120,555 | -0.59(-2.82%) |
Apr 06, 2016 | 20.66 | 20.85 | 20.48 | 20.81 | 63,272 | +0.12(+0.57%) |
Apr 05, 2016 | 20.97 | 21.02 | 20.63 | 20.70 | 161,209 | -0.42(-2.00%) |
Apr 04, 2016 | 21.15 | 21.29 | 21.00 | 21.12 | 116,101 | -0.17(-0.81%) |
Apr 01, 2016 | 20.95 | 21.32 | 20.77 | 21.29 | 189,876 | +0.16(+0.78%) |
Mar 31, 2016 | 21.29 | 21.47 | 21.09 | 21.13 | 194,618 | -0.16(-0.77%) |
Mar 30, 2016 | 21.34 | 21.41 | 21.17 | 21.29 | 151,063 | +0.05(+0.22%) |
Mar 29, 2016 | 20.91 | 21.26 | 20.82 | 21.24 | 139,960 | +0.30(+1.42%) |
Mar 28, 2016 | 20.97 | 21.09 | 20.81 | 20.95 | 75,732 | +0.06(+0.30%) |
Mar 24, 2016 | 20.71 | 20.88 | 20.88 | 20.88 | 73,350 | +0.03(+0.15%) |
Mar 23, 2016 | 21.08 | 21.21 | 20.84 | 20.85 | 120,910 | -0.24(-1.15%) |
Mar 22, 2016 | 21.13 | 21.24 | 20.91 | 21.09 | 79,856 | -0.15(-0.70%) |
Mar 21, 2016 | 21.30 | 21.35 | 21.07 | 21.24 | 66,793 | -0.12(-0.55%) |
Mar 18, 2016 | 21.24 | 21.52 | 21.11 | 21.36 | 321,909 | +0.27(+1.26%) |
Mar 17, 2016 | 20.67 | 21.16 | 20.51 | 21.09 | 100,402 | +0.42(+2.05%) |
Mar 16, 2016 | 20.91 | 21.10 | 20.54 | 20.67 | 103,375 | -0.27(-1.31%) |
Mar 15, 2016 | 21.13 | 21.15 | 20.91 | 20.95 | 117,678 | -0.17(-0.82%) |
Mar 14, 2016 | 21.17 | 21.22 | 20.96 | 21.12 | 90,181 | -0.17(-0.81%) |
Mar 11, 2016 | 21.01 | 21.34 | 20.89 | 21.29 | 110,822 | +0.45(+2.14%) |
Mar 10, 2016 | 20.86 | 21.00 | 20.52 | 20.84 | 110,172 | +0.04(+0.19%) |
Mar 09, 2016 | 21.00 | 21.12 | 20.76 | 20.80 | 85,402 | -0.13(-0.60%) |
Mar 08, 2016 | 21.16 | 21.24 | 20.92 | 20.93 | 146,739 | -0.40(-1.87%) |
Mar 07, 2016 | 21.06 | 21.33 | 20.99 | 21.33 | 134,949 | +0.19(+0.89%) |
Mar 04, 2016 | 21.15 | 21.29 | 20.95 | 21.14 | 125,611 | +0.03(+0.15%) |
Mar 03, 2016 | 20.95 | 21.13 | 20.77 | 21.11 | 187,486 | +0.18(+0.86%) |
Mar 02, 2016 | 20.84 | 20.93 | 20.65 | 20.93 | 140,377 | +0.05(+0.26%) |
Mar 01, 2016 | 20.36 | 20.95 | 20.36 | 20.88 | 192,170 | +0.65(+3.22%) |
Feb 29, 2016 | 20.57 | 20.63 | 20.19 | 20.22 | 215,951 | -0.34(-1.68%) |
Feb 26, 2016 | 20.54 | 20.69 | 20.42 | 20.57 | 107,829 | +0.22(+1.08%) |
Feb 25, 2016 | 20.10 | 20.35 | 20.09 | 20.35 | 129,296 | +0.26(+1.28%) |
Feb 24, 2016 | 19.90 | 20.15 | 19.65 | 20.09 | 214,921 | -0.05(-0.23%) |
Feb 23, 2016 | 20.21 | 20.40 | 19.70 | 20.14 | 236,919 | -0.16(-0.80%) |
Feb 22, 2016 | 20.34 | 20.47 | 20.28 | 20.30 | 128,142 | +0.13(+0.65%) |
Feb 19, 2016 | 20.09 | 20.35 | 20.09 | 20.17 | 126,784 | +0.03(+0.15%) |
Feb 18, 2016 | 20.16 | 20.21 | 19.96 | 20.14 | 206,500 | -0.02(-0.08%) |
Feb 17, 2016 | 20.40 | 20.58 | 20.11 | 20.16 | 160,941 | -0.14(-0.69%) |
Feb 16, 2016 | 20.31 | 20.54 | 20.02 | 20.30 | 120,589 | +0.25(+1.24%) |
Feb 12, 2016 | 19.64 | 20.05 | 20.05 | 20.05 | 195,800 | +0.59(+3.04%) |
Feb 11, 2016 | 19.18 | 19.70 | 19.18 | 19.46 | 160,082 | -0.15(-0.75%) |
Feb 10, 2016 | 19.98 | 20.26 | 19.60 | 19.60 | 149,885 | -0.24(-1.21%) |
Feb 09, 2016 | 19.37 | 19.98 | 19.37 | 19.84 | 156,742 | +0.25(+1.27%) |
Feb 08, 2016 | 19.24 | 19.74 | 19.09 | 19.60 | 217,812 | +0.26(+1.33%) |
Feb 05, 2016 | 19.57 | 20.02 | 19.30 | 19.34 | 230,702 | -0.26(-1.31%) |
Feb 04, 2016 | 19.56 | 19.94 | 19.36 | 19.60 | 185,837 | +0.02(+0.08%) |
Feb 03, 2016 | 19.59 | 19.81 | 19.11 | 19.58 | 194,039 | +0.11(+0.56%) |
Feb 02, 2016 | 19.67 | 19.68 | 19.36 | 19.47 | 177,715 | -0.37(-1.84%) |