Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.00 | 21.06 | 20.84 | 20.94 | 7,327 | -0.07(-0.32%) |
Apr 28, 2016 | 21.26 | 21.30 | 21.01 | 21.01 | 26,493 | -0.31(-1.46%) |
Apr 27, 2016 | 21.23 | 21.32 | 21.17 | 21.32 | 14,083 | +0.11(+0.54%) |
Apr 26, 2016 | 21.14 | 21.23 | 21.12 | 21.21 | 35,265 | +0.12(+0.58%) |
Apr 25, 2016 | 21.15 | 21.15 | 21.03 | 21.09 | 24,440 | -0.11(-0.54%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.09 | 21.20 | 34,060 | +0.08(+0.37%) |
Apr 21, 2016 | 21.26 | 21.29 | 21.10 | 21.12 | 1,808,576 | -0.12(-0.58%) |
Apr 20, 2016 | 21.10 | 21.32 | 21.10 | 21.25 | 58,365 | +0.14(+0.68%) |
Apr 19, 2016 | 21.07 | 21.17 | 21.00 | 21.10 | 45,087 | +0.02(+0.08%) |
Apr 18, 2016 | 20.95 | 21.09 | 20.95 | 21.09 | 10,394 | +0.06(+0.27%) |
Apr 15, 2016 | 20.99 | 21.06 | 20.99 | 21.03 | 81,085 | -0.04(-0.18%) |
Apr 14, 2016 | 21.08 | 21.13 | 21.07 | 21.07 | 10,775 | -0.03(-0.16%) |
Apr 13, 2016 | 20.85 | 21.11 | 20.85 | 21.10 | 19,085 | +0.31(+1.48%) |
Apr 12, 2016 | 20.68 | 20.80 | 20.68 | 20.79 | 8,246 | +0.13(+0.64%) |
Apr 11, 2016 | 20.72 | 20.85 | 20.66 | 20.66 | 10,906 | +0.02(+0.09%) |
Apr 08, 2016 | 20.73 | 20.79 | 20.63 | 20.64 | 7,073 | +0.02(+0.09%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.53 | 20.62 | 8,150 | -0.27(-1.27%) |
Apr 06, 2016 | 20.55 | 20.89 | 20.55 | 20.89 | 23,768 | +0.30(+1.47%) |
Apr 05, 2016 | 20.70 | 20.70 | 20.57 | 20.58 | 15,723 | -0.27(-1.27%) |
Apr 04, 2016 | 20.95 | 21.00 | 20.85 | 20.85 | 14,563 | -0.12(-0.56%) |
Apr 01, 2016 | 20.75 | 20.97 | 20.60 | 20.97 | 54,316 | +0.12(+0.57%) |
Mar 31, 2016 | 20.82 | 20.93 | 20.82 | 20.85 | 17,777 | +0.03(+0.14%) |
Mar 30, 2016 | 20.83 | 20.92 | 20.79 | 20.82 | 16,048 | +0.04(+0.18%) |
Mar 29, 2016 | 20.45 | 20.79 | 20.45 | 20.78 | 57,554 | +0.25(+1.20%) |
Mar 28, 2016 | 20.59 | 20.67 | 20.48 | 20.54 | 9,795 | -0.05(-0.23%) |
Mar 24, 2016 | 20.39 | 20.58 | 20.58 | 20.58 | 11,940 | +0.02(+0.09%) |
Mar 23, 2016 | 20.71 | 20.71 | 20.57 | 20.57 | 7,148 | -0.16(-0.78%) |
Mar 22, 2016 | 20.66 | 20.79 | 20.62 | 20.73 | 9,410 | +0.02(+0.11%) |
Mar 21, 2016 | 20.61 | 20.73 | 20.61 | 20.70 | 13,193 | +0.05(+0.25%) |
Mar 18, 2016 | 20.56 | 20.70 | 20.56 | 20.65 | 77,346 | +0.13(+0.65%) |
Mar 17, 2016 | 20.35 | 20.57 | 20.31 | 20.52 | 38,231 | +0.15(+0.74%) |
Mar 16, 2016 | 20.18 | 20.38 | 20.18 | 20.37 | 17,412 | +0.16(+0.80%) |
Mar 15, 2016 | 20.43 | 20.43 | 20.18 | 20.21 | 16,682 | -0.40(-1.95%) |
Mar 14, 2016 | 20.58 | 20.67 | 20.56 | 20.61 | 12,456 | +0.01(+0.07%) |
Mar 11, 2016 | 20.30 | 20.61 | 20.30 | 20.59 | 12,371 | +0.44(+2.16%) |
Mar 10, 2016 | 20.30 | 20.39 | 20.00 | 20.16 | 15,514 | -0.07(-0.33%) |
Mar 09, 2016 | 20.30 | 20.30 | 20.14 | 20.22 | 45,310 | +0.02(+0.09%) |
Mar 08, 2016 | 20.42 | 20.46 | 20.19 | 20.21 | 34,790 | -0.37(-1.79%) |
Mar 07, 2016 | 20.45 | 20.68 | 20.45 | 20.57 | 18,051 | +0.02(+0.09%) |
Mar 04, 2016 | 20.51 | 20.71 | 20.51 | 20.56 | 24,140 | +0.11(+0.56%) |
Mar 03, 2016 | 20.31 | 20.44 | 20.27 | 20.44 | 40,485 | +0.13(+0.65%) |
Mar 02, 2016 | 20.13 | 20.31 | 20.13 | 20.31 | 18,857 | +0.23(+1.14%) |
Mar 01, 2016 | 19.89 | 20.17 | 19.81 | 20.08 | 37,741 | +0.31(+1.58%) |
Feb 29, 2016 | 19.88 | 19.99 | 19.77 | 19.77 | 16,525 | -0.20(-1.00%) |
Feb 26, 2016 | 19.87 | 20.05 | 19.87 | 19.97 | 221,701 | +0.18(+0.91%) |
Feb 25, 2016 | 19.55 | 19.79 | 19.54 | 19.79 | 78,794 | +0.27(+1.37%) |
Feb 24, 2016 | 19.08 | 19.52 | 18.99 | 19.52 | 10,214 | +0.18(+0.92%) |
Feb 23, 2016 | 19.49 | 19.58 | 19.34 | 19.34 | 18,174 | -0.18(-0.92%) |
Feb 22, 2016 | 19.34 | 19.54 | 19.34 | 19.52 | 60,730 | +0.33(+1.70%) |
Feb 19, 2016 | 19.17 | 19.20 | 19.05 | 19.20 | 8,554 | -0.11(-0.57%) |
Feb 18, 2016 | 19.44 | 19.44 | 19.22 | 19.31 | 36,671 | -0.10(-0.54%) |
Feb 17, 2016 | 18.98 | 19.46 | 18.98 | 19.41 | 20,804 | +0.48(+2.55%) |
Feb 16, 2016 | 18.53 | 18.93 | 18.53 | 18.93 | 33,452 | +0.55(+2.99%) |
Feb 12, 2016 | 18.16 | 18.38 | 18.38 | 18.38 | 49,239 | +0.44(+2.48%) |
Feb 11, 2016 | 17.93 | 18.08 | 17.74 | 17.93 | 175,830 | -0.38(-2.07%) |
Feb 10, 2016 | 18.30 | 18.51 | 18.26 | 18.31 | 27,947 | +0.12(+0.68%) |
Feb 09, 2016 | 18.00 | 18.34 | 17.96 | 18.19 | 40,765 | -0.09(-0.47%) |
Feb 08, 2016 | 18.61 | 18.61 | 18.00 | 18.27 | 42,872 | -0.62(-3.26%) |
Feb 05, 2016 | 19.25 | 19.29 | 18.88 | 18.89 | 21,069 | -0.50(-2.56%) |
Feb 04, 2016 | 19.07 | 19.56 | 19.07 | 19.39 | 12,847 | +0.23(+1.21%) |
Feb 03, 2016 | 19.09 | 19.20 | 18.73 | 19.16 | 31,342 | +0.11(+0.57%) |
Feb 02, 2016 | 19.37 | 19.37 | 19.03 | 19.05 | 13,276 | -0.55(-2.82%) |