Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.74 | 20.94 | 20.68 | 20.87 | 29,121 | +0.10(+0.47%) |
Apr 28, 2016 | 19.75 | 20.94 | 19.75 | 20.77 | 12,990 | -0.13(-0.61%) |
Apr 27, 2016 | 20.60 | 20.94 | 20.51 | 20.90 | 10,955 | +0.01(+0.07%) |
Apr 26, 2016 | 20.83 | 20.94 | 19.72 | 20.89 | 14,285 | +0.19(+0.90%) |
Apr 25, 2016 | 20.72 | 20.83 | 20.58 | 20.70 | 9,625 | +0.01(+0.04%) |
Apr 22, 2016 | 20.65 | 20.82 | 20.53 | 20.69 | 18,531 | -0.04(-0.18%) |
Apr 21, 2016 | 20.77 | 20.94 | 20.66 | 20.73 | 16,434 | -0.07(-0.32%) |
Apr 20, 2016 | 20.84 | 20.97 | 20.75 | 20.80 | 7,818 | -0.11(-0.53%) |
Apr 19, 2016 | 20.59 | 20.99 | 20.59 | 20.91 | 8,861 | +0.03(+0.14%) |
Apr 18, 2016 | 20.71 | 20.97 | 20.57 | 20.88 | 9,802 | +0.22(+1.08%) |
Apr 15, 2016 | 20.69 | 20.94 | 20.53 | 20.65 | 4,996 | -0.17(-0.82%) |
Apr 14, 2016 | 20.49 | 21.07 | 20.49 | 20.83 | 14,232 | +0.11(+0.54%) |
Apr 13, 2016 | 21.00 | 21.00 | 19.23 | 20.71 | 37,713 | -0.20(-0.96%) |
Apr 12, 2016 | 20.36 | 20.99 | 20.02 | 20.91 | 19,727 | +0.66(+3.23%) |
Apr 11, 2016 | 19.93 | 20.72 | 19.87 | 20.26 | 8,827 | +0.30(+1.49%) |
Apr 08, 2016 | 20.30 | 20.71 | 19.93 | 19.96 | 10,470 | -0.54(-2.61%) |
Apr 07, 2016 | 20.64 | 20.64 | 20.35 | 20.50 | 10,493 | -0.27(-1.29%) |
Apr 06, 2016 | 20.14 | 20.77 | 19.43 | 20.77 | 18,797 | +0.64(+3.18%) |
Apr 05, 2016 | 19.70 | 20.36 | 19.70 | 20.13 | 17,182 | +0.24(+1.20%) |
Apr 04, 2016 | 20.19 | 20.19 | 19.73 | 19.89 | 13,823 | -0.15(-0.74%) |
Apr 01, 2016 | 19.66 | 19.95 | 19.58 | 20.04 | 20,425 | +0.22(+1.13%) |
Mar 31, 2016 | 19.83 | 20.19 | 19.79 | 19.81 | 35,818 | +0.04(+0.23%) |
Mar 30, 2016 | 19.84 | 20.27 | 18.78 | 19.77 | 22,599 | +0.01(+0.08%) |
Mar 29, 2016 | 19.05 | 20.07 | 18.73 | 19.75 | 19,825 | +0.74(+3.87%) |
Mar 28, 2016 | 19.12 | 19.24 | 18.76 | 19.02 | 11,236 | +0.06(+0.31%) |
Mar 24, 2016 | 18.88 | 18.96 | 18.96 | 18.96 | 16,794 | +0.14(+0.75%) |
Mar 23, 2016 | 19.36 | 19.47 | 18.81 | 18.82 | 13,503 | -0.48(-2.47%) |
Mar 22, 2016 | 19.08 | 19.54 | 18.82 | 19.29 | 17,976 | +0.29(+1.53%) |
Mar 21, 2016 | 19.11 | 19.23 | 18.86 | 19.00 | 7,557 | -0.08(-0.43%) |
Mar 18, 2016 | 18.67 | 19.26 | 18.38 | 19.08 | 66,330 | +0.54(+2.89%) |
Mar 17, 2016 | 18.14 | 18.58 | 18.14 | 18.55 | 13,407 | +0.27(+1.47%) |
Mar 16, 2016 | 18.35 | 18.41 | 18.07 | 18.28 | 12,104 | -0.12(-0.64%) |
Mar 15, 2016 | 18.46 | 18.72 | 18.39 | 18.40 | 15,374 | -0.24(-1.27%) |
Mar 14, 2016 | 18.65 | 18.92 | 18.50 | 18.63 | 12,080 | -0.22(-1.17%) |
Mar 11, 2016 | 18.46 | 19.12 | 18.46 | 18.86 | 10,762 | +0.32(+1.71%) |
Mar 10, 2016 | 18.57 | 18.89 | 18.43 | 18.54 | 12,535 | -0.12(-0.63%) |
Mar 09, 2016 | 19.03 | 19.23 | 18.13 | 18.66 | 10,415 | -0.26(-1.37%) |
Mar 08, 2016 | 19.03 | 19.77 | 18.86 | 18.91 | 14,602 | -0.28(-1.46%) |
Mar 07, 2016 | 18.86 | 19.47 | 18.83 | 19.20 | 14,257 | +0.31(+1.64%) |
Mar 04, 2016 | 19.88 | 19.89 | 18.56 | 18.89 | 17,314 | -0.65(-3.33%) |
Mar 03, 2016 | 20.58 | 20.84 | 19.13 | 19.54 | 32,820 | -1.06(-5.13%) |
Mar 02, 2016 | 20.31 | 20.64 | 19.82 | 20.59 | 13,905 | -0.05(-0.25%) |
Mar 01, 2016 | 20.30 | 20.66 | 20.17 | 20.64 | 10,262 | +0.55(+2.72%) |
Feb 29, 2016 | 19.89 | 20.22 | 19.70 | 20.10 | 13,410 | +0.44(+2.22%) |
Feb 26, 2016 | 19.80 | 19.91 | 19.42 | 19.66 | 9,714 | -0.14(-0.71%) |
Feb 25, 2016 | 19.56 | 19.80 | 19.56 | 19.80 | 2,131 | +0.28(+1.44%) |
Feb 24, 2016 | 19.01 | 19.55 | 19.01 | 19.52 | 6,547 | +0.22(+1.15%) |
Feb 23, 2016 | 19.39 | 19.42 | 18.91 | 19.30 | 11,220 | -0.23(-1.17%) |
Feb 22, 2016 | 19.21 | 19.53 | 19.11 | 19.53 | 7,702 | +0.20(+1.03%) |
Feb 19, 2016 | 19.19 | 19.61 | 19.09 | 19.33 | 13,727 | +0.15(+0.77%) |
Feb 18, 2016 | 19.00 | 19.45 | 19.00 | 19.18 | 16,335 | +0.11(+0.58%) |
Feb 17, 2016 | 19.20 | 19.20 | 18.91 | 19.07 | 15,897 | -0.07(-0.39%) |
Feb 16, 2016 | 19.06 | 19.16 | 18.97 | 19.14 | 6,104 | +0.16(+0.86%) |
Feb 12, 2016 | 18.51 | 18.98 | 18.98 | 18.98 | 10,294 | +0.42(+2.27%) |
Feb 11, 2016 | 18.35 | 18.74 | 18.35 | 18.56 | 6,780 | +0.04(+0.20%) |
Feb 10, 2016 | 18.54 | 18.94 | 18.52 | 18.52 | 4,606 | +0.08(+0.44%) |
Feb 09, 2016 | 18.15 | 18.63 | 18.14 | 18.44 | 13,757 | +0.30(+1.67%) |
Feb 08, 2016 | 17.76 | 18.23 | 17.27 | 18.14 | 19,323 | +0.31(+1.74%) |
Feb 05, 2016 | 18.56 | 18.56 | 17.83 | 17.83 | 19,765 | -1.27(-6.65%) |
Feb 04, 2016 | 19.12 | 19.24 | 18.69 | 19.10 | 7,857 | +0.01(+0.08%) |
Feb 03, 2016 | 19.23 | 19.31 | 18.20 | 19.08 | 12,977 | -0.04(-0.19%) |
Feb 02, 2016 | 19.59 | 19.59 | 18.97 | 19.12 | 18,270 | -0.53(-2.70%) |