Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.38 | 22.41 | 22.20 | 22.20 | 1,893 | -0.21(-0.92%) |
Apr 28, 2016 | 22.30 | 22.46 | 22.26 | 22.41 | 4,896 | +0.19(+0.86%) |
Apr 27, 2016 | 22.22 | 22.22 | 22.20 | 22.22 | 6,674 | +0.02(+0.07%) |
Apr 26, 2016 | 22.22 | 22.22 | 22.20 | 22.20 | 4,534 | +0.07(+0.32%) |
Apr 25, 2016 | 22.22 | 22.22 | 22.13 | 22.13 | 1,473 | +0.17(+0.78%) |
Apr 22, 2016 | 21.80 | 22.06 | 21.80 | 21.96 | 4,074 | -0.26(-1.16%) |
Apr 21, 2016 | 22.69 | 22.69 | 21.76 | 22.22 | 7,738 | -0.32(-1.40%) |
Apr 20, 2016 | 22.79 | 22.79 | 22.41 | 22.53 | 10,069 | -0.16(-0.71%) |
Apr 19, 2016 | 22.63 | 22.69 | 22.53 | 22.69 | 7,171 | +0.40(+1.78%) |
Apr 18, 2016 | 22.41 | 22.41 | 22.19 | 22.30 | 4,600 | -0.05(-0.21%) |
Apr 15, 2016 | 22.25 | 22.34 | 22.19 | 22.34 | 6,148 | +0.17(+0.79%) |
Apr 14, 2016 | 22.19 | 22.19 | 22.14 | 22.17 | 822 | +0.11(+0.50%) |
Apr 13, 2016 | 22.25 | 22.25 | 21.91 | 22.06 | 1,973 | +0.00(+0.00%) |
Apr 12, 2016 | 22.06 | 22.06 | 21.96 | 22.06 | 2,200 | +0.18(+0.84%) |
Apr 11, 2016 | 22.01 | 22.01 | 21.84 | 21.88 | 2,310 | +0.10(+0.47%) |
Apr 08, 2016 | 21.74 | 21.88 | 21.65 | 21.77 | 5,444 | +0.21(+0.96%) |
Apr 07, 2016 | 21.63 | 21.77 | 21.57 | 21.57 | 1,432 | -0.02(-0.07%) |
Apr 06, 2016 | 21.70 | 21.70 | 21.58 | 21.58 | 1,225 | -0.11(-0.50%) |
Apr 05, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 129 | +0.13(+0.58%) |
Apr 04, 2016 | 21.90 | 21.92 | 21.57 | 21.57 | 1,599 | -0.32(-1.45%) |
Apr 01, 2016 | 21.96 | 21.96 | 21.69 | 21.88 | 6,562 | +0.09(+0.43%) |
Mar 31, 2016 | 21.74 | 21.94 | 21.63 | 21.79 | 1,400 | +0.22(+1.03%) |
Mar 30, 2016 | 21.59 | 21.85 | 21.57 | 21.57 | 3,315 | +0.29(+1.36%) |
Mar 29, 2016 | 21.33 | 21.33 | 21.18 | 21.28 | 1,386 | -0.03(-0.15%) |
Mar 28, 2016 | 21.53 | 21.94 | 20.99 | 21.31 | 4,187 | +0.22(+1.05%) |
Mar 24, 2016 | 21.11 | 21.09 | 21.09 | 21.09 | 1,712 | +0.00(+0.00%) |
Mar 23, 2016 | 21.37 | 21.37 | 21.09 | 21.09 | 5,369 | -0.28(-1.33%) |
Mar 22, 2016 | 21.44 | 21.45 | 21.28 | 21.37 | 3,071 | +0.02(+0.07%) |
Mar 21, 2016 | 21.58 | 21.58 | 21.31 | 21.36 | 4,088 | +0.01(+0.03%) |
Mar 18, 2016 | 21.34 | 21.45 | 21.29 | 21.35 | 2,584 | +0.03(+0.16%) |
Mar 17, 2016 | 21.06 | 21.34 | 21.06 | 21.32 | 3,027 | +0.34(+1.62%) |
Mar 16, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 553 | +0.40(+1.95%) |
Mar 15, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 810 | -0.17(-0.80%) |
Mar 14, 2016 | 20.93 | 20.93 | 20.66 | 20.74 | 2,095 | -0.13(-0.61%) |
Mar 11, 2016 | 20.25 | 20.87 | 20.25 | 20.87 | 5,550 | +0.33(+1.61%) |
Mar 10, 2016 | 20.51 | 20.54 | 20.44 | 20.54 | 6,530 | +0.03(+0.15%) |
Mar 09, 2016 | 20.46 | 20.51 | 20.46 | 20.51 | 170 | +0.04(+0.17%) |
Mar 08, 2016 | 20.51 | 20.52 | 20.47 | 20.47 | 1,506 | -0.14(-0.70%) |
Mar 07, 2016 | 20.49 | 20.62 | 20.49 | 20.62 | 433 | +0.11(+0.55%) |
Mar 04, 2016 | 20.41 | 20.50 | 20.41 | 20.50 | 593 | +0.12(+0.61%) |
Mar 03, 2016 | 20.21 | 20.38 | 20.21 | 20.38 | 1,192 | +0.24(+1.18%) |
Mar 02, 2016 | 20.08 | 20.14 | 19.94 | 20.14 | 2,243 | +0.31(+1.58%) |
Mar 01, 2016 | 19.89 | 19.89 | 19.83 | 19.83 | 1,705 | +0.09(+0.47%) |
Feb 29, 2016 | 19.78 | 19.80 | 19.74 | 19.74 | 706 | -0.13(-0.63%) |
Feb 26, 2016 | 19.80 | 19.86 | 19.80 | 19.86 | 459 | +0.50(+2.58%) |
Feb 24, 2016 | 19.14 | 19.36 | 19.36 | 19.36 | 165 | +0.00(+0.00%) |
Feb 23, 2016 | 19.39 | 19.39 | 19.36 | 19.36 | 652 | -0.08(-0.40%) |
Feb 22, 2016 | 19.28 | 19.44 | 19.28 | 19.44 | 888 | +0.39(+2.05%) |
Feb 19, 2016 | 19.10 | 19.16 | 19.05 | 19.05 | 521 | +0.10(+0.52%) |
Feb 17, 2016 | 18.77 | 18.95 | 18.95 | 18.95 | 106 | +0.42(+2.26%) |
Feb 16, 2016 | 18.47 | 18.53 | 18.38 | 18.53 | 1,897 | +0.36(+2.00%) |
Feb 12, 2016 | 18.16 | 18.17 | 18.17 | 18.17 | 575 | +0.29(+1.64%) |
Feb 11, 2016 | 17.88 | 18.00 | 17.88 | 17.88 | 1,575 | -0.56(-3.05%) |
Feb 10, 2016 | 18.45 | 18.45 | 18.44 | 18.44 | 844 | +0.23(+1.29%) |
Feb 09, 2016 | 18.52 | 18.52 | 18.20 | 18.20 | 547 | -0.41(-2.18%) |
Feb 08, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 879 | -0.56(-2.94%) |
Feb 05, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 194 | -0.13(-0.65%) |
Feb 04, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 290 | +0.11(+0.57%) |
Feb 03, 2016 | 19.19 | 19.19 | 19.17 | 19.19 | 1,732 | +0.28(+1.49%) |
Feb 02, 2016 | 18.61 | 18.91 | 18.61 | 18.91 | 972 | -0.16(-0.82%) |