Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.97 | 20.12 | 19.93 | 20.07 | 142,891 | +0.13(+0.63%) |
Apr 28, 2016 | 20.09 | 20.14 | 19.93 | 19.95 | 150,512 | -0.28(-1.36%) |
Apr 27, 2016 | 20.19 | 20.28 | 20.19 | 20.22 | 177,176 | +0.03(+0.16%) |
Apr 26, 2016 | 20.13 | 20.21 | 20.08 | 20.19 | 629,808 | +0.09(+0.43%) |
Apr 25, 2016 | 20.13 | 20.13 | 19.94 | 20.10 | 2,369,456 | -0.09(-0.47%) |
Apr 22, 2016 | 20.03 | 20.22 | 20.01 | 20.20 | 554,375 | +0.21(+1.04%) |
Apr 21, 2016 | 20.24 | 20.29 | 19.98 | 19.99 | 153,694 | -0.31(-1.53%) |
Apr 20, 2016 | 20.18 | 20.35 | 20.15 | 20.30 | 95,179 | +0.14(+0.70%) |
Apr 19, 2016 | 20.15 | 20.27 | 20.12 | 20.16 | 98,073 | +0.06(+0.30%) |
Apr 18, 2016 | 19.94 | 20.10 | 19.90 | 20.10 | 102,647 | +0.11(+0.53%) |
Apr 15, 2016 | 19.99 | 20.04 | 19.97 | 20.00 | 89,492 | +0.01(+0.06%) |
Apr 14, 2016 | 19.99 | 20.09 | 19.92 | 19.98 | 268,210 | -0.02(-0.11%) |
Apr 13, 2016 | 19.91 | 20.01 | 19.80 | 20.01 | 80,438 | +0.32(+1.61%) |
Apr 12, 2016 | 19.44 | 19.71 | 19.42 | 19.69 | 231,559 | +0.28(+1.44%) |
Apr 11, 2016 | 19.46 | 19.58 | 19.39 | 19.41 | 555,001 | +0.04(+0.22%) |
Apr 08, 2016 | 19.44 | 19.52 | 19.32 | 19.37 | 1,154,009 | +0.07(+0.37%) |
Apr 07, 2016 | 19.48 | 19.49 | 19.21 | 19.30 | 308,179 | -0.28(-1.45%) |
Apr 06, 2016 | 19.58 | 19.64 | 19.47 | 19.58 | 797,795 | -0.01(-0.07%) |
Apr 05, 2016 | 19.73 | 19.75 | 19.58 | 19.60 | 242,536 | -0.27(-1.35%) |
Apr 04, 2016 | 20.08 | 20.08 | 19.85 | 19.86 | 128,428 | -0.24(-1.19%) |
Apr 01, 2016 | 19.82 | 20.11 | 19.76 | 20.10 | 227,016 | +0.20(+0.98%) |
Mar 31, 2016 | 19.97 | 20.02 | 19.85 | 19.91 | 116,254 | -0.09(-0.47%) |
Mar 30, 2016 | 20.00 | 20.12 | 19.95 | 20.00 | 93,537 | +0.14(+0.71%) |
Mar 29, 2016 | 19.72 | 19.86 | 19.68 | 19.86 | 174,884 | +0.08(+0.42%) |
Mar 28, 2016 | 19.68 | 19.81 | 19.64 | 19.78 | 73,454 | +0.19(+0.97%) |
Mar 24, 2016 | 19.69 | 19.59 | 19.59 | 19.59 | 131,478 | -0.23(-1.14%) |
Mar 23, 2016 | 19.95 | 19.95 | 19.81 | 19.81 | 48,675 | -0.15(-0.74%) |
Mar 22, 2016 | 19.93 | 20.08 | 19.86 | 19.96 | 134,776 | -0.06(-0.32%) |
Mar 21, 2016 | 19.94 | 20.08 | 19.94 | 20.02 | 200,780 | +0.05(+0.24%) |
Mar 18, 2016 | 19.94 | 20.04 | 19.87 | 19.98 | 568,608 | +0.08(+0.40%) |
Mar 17, 2016 | 19.65 | 19.95 | 19.60 | 19.90 | 231,164 | +0.26(+1.33%) |
Mar 16, 2016 | 19.51 | 19.69 | 19.51 | 19.64 | 155,103 | +0.09(+0.47%) |
Mar 15, 2016 | 19.48 | 19.56 | 19.41 | 19.54 | 144,174 | -0.03(-0.13%) |
Mar 14, 2016 | 19.60 | 19.63 | 19.50 | 19.57 | 212,592 | -0.09(-0.44%) |
Mar 11, 2016 | 19.36 | 19.67 | 19.36 | 19.66 | 360,011 | +0.46(+2.39%) |
Mar 10, 2016 | 19.29 | 19.36 | 19.01 | 19.20 | 199,003 | +0.01(+0.03%) |
Mar 09, 2016 | 19.23 | 19.23 | 19.14 | 19.19 | 156,768 | +0.06(+0.33%) |
Mar 08, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 197,463 | -0.23(-1.17%) |
Mar 07, 2016 | 19.27 | 19.38 | 19.25 | 19.36 | 381,686 | +0.01(+0.03%) |
Mar 04, 2016 | 19.36 | 19.40 | 19.22 | 19.35 | 176,831 | +0.03(+0.18%) |
Mar 03, 2016 | 19.23 | 19.32 | 19.17 | 19.32 | 149,283 | +0.10(+0.54%) |
Mar 02, 2016 | 19.10 | 19.21 | 19.05 | 19.21 | 212,952 | +0.10(+0.52%) |
Mar 01, 2016 | 18.74 | 19.11 | 18.74 | 19.11 | 260,793 | +0.48(+2.57%) |
Feb 29, 2016 | 18.77 | 18.81 | 18.63 | 18.63 | 132,034 | -0.18(-0.96%) |
Feb 26, 2016 | 18.86 | 18.93 | 18.79 | 18.81 | 97,062 | +0.03(+0.18%) |
Feb 25, 2016 | 18.60 | 18.78 | 18.58 | 18.78 | 113,944 | +0.21(+1.16%) |
Feb 24, 2016 | 18.36 | 18.60 | 18.28 | 18.56 | 174,701 | +0.05(+0.26%) |
Feb 23, 2016 | 18.67 | 18.67 | 18.51 | 18.52 | 171,074 | -0.21(-1.10%) |
Feb 22, 2016 | 18.72 | 18.79 | 18.69 | 18.72 | 140,847 | +0.13(+0.69%) |
Feb 19, 2016 | 18.51 | 18.60 | 18.48 | 18.59 | 357,902 | +0.01(+0.06%) |
Feb 18, 2016 | 18.56 | 18.62 | 18.50 | 18.58 | 186,384 | +0.03(+0.15%) |
Feb 17, 2016 | 18.41 | 18.60 | 18.41 | 18.55 | 317,287 | +0.24(+1.33%) |
Feb 16, 2016 | 18.30 | 18.34 | 18.16 | 18.31 | 880,415 | +0.19(+1.08%) |
Feb 12, 2016 | 17.82 | 18.11 | 18.11 | 18.11 | 843,917 | +0.48(+2.70%) |
Feb 11, 2016 | 17.69 | 17.76 | 17.57 | 17.64 | 217,819 | -0.37(-2.07%) |
Feb 10, 2016 | 18.15 | 18.33 | 18.01 | 18.01 | 619,530 | -0.09(-0.49%) |
Feb 09, 2016 | 17.94 | 18.18 | 17.94 | 18.10 | 938,169 | -0.03(-0.17%) |
Feb 08, 2016 | 18.12 | 18.18 | 17.91 | 18.13 | 264,690 | -0.18(-0.97%) |
Feb 05, 2016 | 18.35 | 18.46 | 18.26 | 18.31 | 435,558 | -0.13(-0.68%) |
Feb 04, 2016 | 18.38 | 18.52 | 18.29 | 18.44 | 638,469 | +0.00(+0.02%) |
Feb 03, 2016 | 18.48 | 18.51 | 18.13 | 18.43 | 1,000,822 | +0.01(+0.05%) |
Feb 02, 2016 | 18.59 | 18.64 | 18.39 | 18.42 | 597,771 | -0.33(-1.74%) |