Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.47 | 20.71 | 20.45 | 20.63 | 63,467 | +0.11(+0.51%) |
Apr 28, 2016 | 20.43 | 20.62 | 20.19 | 20.52 | 19,345 | +0.12(+0.60%) |
Apr 27, 2016 | 20.41 | 20.41 | 20.36 | 20.40 | 17,628 | +0.03(+0.13%) |
Apr 26, 2016 | 20.43 | 20.43 | 20.33 | 20.37 | 3,437 | +0.01(+0.04%) |
Apr 25, 2016 | 20.40 | 20.49 | 20.37 | 20.37 | 5,693 | -0.13(-0.65%) |
Apr 22, 2016 | 20.45 | 20.57 | 20.36 | 20.50 | 9,387 | +0.15(+0.75%) |
Apr 21, 2016 | 20.42 | 20.52 | 20.35 | 20.35 | 8,954 | -0.03(-0.15%) |
Apr 20, 2016 | 20.43 | 20.43 | 20.36 | 20.38 | 12,676 | -0.04(-0.19%) |
Apr 19, 2016 | 20.43 | 20.62 | 20.38 | 20.42 | 28,969 | -0.03(-0.13%) |
Apr 18, 2016 | 20.46 | 20.53 | 20.35 | 20.45 | 53,719 | -0.03(-0.13%) |
Apr 15, 2016 | 20.38 | 20.63 | 20.28 | 20.47 | 42,749 | +0.06(+0.30%) |
Apr 14, 2016 | 20.36 | 20.46 | 20.36 | 20.41 | 33,302 | +0.02(+0.09%) |
Apr 13, 2016 | 20.45 | 20.48 | 20.30 | 20.39 | 67,176 | +0.09(+0.43%) |
Apr 12, 2016 | 20.30 | 20.34 | 20.24 | 20.30 | 43,015 | +0.01(+0.04%) |
Apr 11, 2016 | 20.30 | 20.56 | 20.27 | 20.30 | 61,983 | +0.01(+0.04%) |
Apr 08, 2016 | 20.29 | 20.33 | 20.22 | 20.29 | 37,897 | -0.04(-0.17%) |
Apr 07, 2016 | 20.25 | 20.57 | 20.23 | 20.32 | 90,828 | +0.08(+0.39%) |
Apr 06, 2016 | 20.07 | 20.26 | 20.07 | 20.24 | 18,938 | +0.04(+0.17%) |
Apr 05, 2016 | 20.29 | 20.31 | 20.20 | 20.21 | 30,007 | -0.19(-0.95%) |
Apr 04, 2016 | 20.27 | 20.49 | 20.20 | 20.40 | 20,779 | +0.15(+0.74%) |
Apr 01, 2016 | 20.36 | 20.40 | 20.17 | 20.25 | 14,554 | -0.09(-0.43%) |
Mar 31, 2016 | 20.27 | 20.42 | 20.15 | 20.34 | 5,402 | -0.02(-0.09%) |
Mar 30, 2016 | 20.16 | 20.40 | 20.14 | 20.36 | 8,018 | +0.21(+1.05%) |
Mar 29, 2016 | 20.48 | 20.48 | 20.15 | 20.15 | 3,294 | -0.19(-0.91%) |
Mar 28, 2016 | 20.17 | 20.36 | 20.16 | 20.33 | 3,064 | +0.06(+0.30%) |
Mar 24, 2016 | 20.20 | 20.27 | 20.27 | 20.27 | 3,177 | +0.14(+0.68%) |
Mar 23, 2016 | 20.08 | 20.16 | 20.08 | 20.13 | 6,649 | -0.01(-0.03%) |
Mar 22, 2016 | 20.09 | 20.20 | 20.09 | 20.14 | 13,843 | +0.10(+0.49%) |
Mar 21, 2016 | 19.86 | 20.07 | 19.86 | 20.04 | 7,889 | +0.04(+0.22%) |
Mar 18, 2016 | 20.06 | 20.06 | 20.00 | 20.00 | 3,137 | -0.04(-0.17%) |
Mar 17, 2016 | 19.97 | 20.09 | 19.97 | 20.03 | 5,871 | +0.01(+0.05%) |
Mar 16, 2016 | 20.01 | 20.04 | 19.99 | 20.02 | 4,663 | +0.02(+0.08%) |
Mar 15, 2016 | 20.00 | 20.11 | 19.99 | 20.00 | 13,427 | -0.07(-0.35%) |
Mar 14, 2016 | 19.99 | 20.11 | 19.99 | 20.07 | 1,810 | +0.08(+0.39%) |
Mar 11, 2016 | 19.93 | 20.00 | 19.93 | 20.00 | 7,763 | +0.07(+0.35%) |
Mar 10, 2016 | 19.86 | 19.93 | 19.86 | 19.93 | 6,242 | +0.03(+0.13%) |
Mar 09, 2016 | 19.87 | 19.91 | 19.87 | 19.90 | 7,669 | +0.03(+0.13%) |
Mar 08, 2016 | 19.88 | 19.91 | 19.87 | 19.87 | 7,914 | -0.04(-0.21%) |
Mar 07, 2016 | 19.83 | 19.96 | 19.83 | 19.92 | 49,259 | +0.07(+0.34%) |
Mar 04, 2016 | 19.83 | 19.90 | 19.75 | 19.85 | 73,455 | +0.02(+0.09%) |
Mar 03, 2016 | 19.83 | 19.84 | 19.83 | 19.83 | 1,428 | +0.00(+0.00%) |
Mar 02, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 685 | -0.03(-0.17%) |
Mar 01, 2016 | 19.91 | 19.92 | 19.82 | 19.86 | 5,437 | -0.05(-0.23%) |
Feb 29, 2016 | 19.91 | 19.93 | 19.91 | 19.91 | 4,176 | +0.03(+0.13%) |
Feb 26, 2016 | 19.88 | 19.92 | 19.88 | 19.88 | 8,104 | -0.03(-0.13%) |
Feb 25, 2016 | 20.17 | 20.17 | 19.33 | 19.91 | 10,746 | -0.04(-0.22%) |
Feb 24, 2016 | 19.98 | 19.99 | 19.95 | 19.95 | 3,606 | +0.00(+0.00%) |
Feb 23, 2016 | 19.93 | 19.99 | 19.92 | 19.95 | 3,299 | -0.09(-0.44%) |
Feb 22, 2016 | 20.04 | 20.04 | 20.00 | 20.04 | 5,533 | -0.04(-0.21%) |
Feb 19, 2016 | 20.02 | 20.08 | 20.02 | 20.08 | 523 | +0.18(+0.92%) |
Feb 18, 2016 | 20.02 | 20.06 | 19.90 | 19.90 | 3,153 | +0.01(+0.04%) |
Feb 17, 2016 | 19.86 | 19.95 | 19.85 | 19.89 | 2,201 | +0.01(+0.04%) |
Feb 16, 2016 | 19.61 | 19.88 | 19.61 | 19.88 | 10,287 | +0.12(+0.62%) |
Feb 12, 2016 | 19.78 | 19.76 | 19.76 | 19.76 | 12,428 | -0.15(-0.75%) |
Feb 11, 2016 | 19.90 | 19.98 | 19.90 | 19.91 | 8,245 | -0.08(-0.39%) |
Feb 10, 2016 | 19.99 | 19.99 | 19.92 | 19.99 | 820 | -0.12(-0.61%) |
Feb 09, 2016 | 20.16 | 20.16 | 20.03 | 20.11 | 10,637 | +0.01(+0.07%) |
Feb 08, 2016 | 20.09 | 20.11 | 20.08 | 20.10 | 909 | -0.05(-0.27%) |
Feb 05, 2016 | 20.25 | 20.25 | 20.15 | 20.15 | 2,228 | -0.00(-0.02%) |
Feb 04, 2016 | 20.17 | 20.21 | 20.15 | 20.15 | 2,548 | -0.04(-0.22%) |
Feb 03, 2016 | 20.14 | 20.21 | 20.14 | 20.20 | 3,085 | +0.02(+0.09%) |
Feb 02, 2016 | 20.17 | 20.33 | 20.11 | 20.18 | 3,225 | -0.01(-0.06%) |