Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.17 | 19.29 | 19.10 | 19.23 | 158,653 | -0.09(-0.47%) |
Apr 28, 2016 | 19.25 | 19.46 | 19.21 | 19.32 | 284,458 | -0.37(-1.88%) |
Apr 27, 2016 | 19.65 | 19.69 | 19.53 | 19.69 | 671,033 | -0.08(-0.40%) |
Apr 26, 2016 | 19.74 | 19.87 | 19.67 | 19.77 | 133,481 | -0.05(-0.25%) |
Apr 25, 2016 | 19.65 | 19.82 | 19.48 | 19.82 | 67,270 | -0.82(-3.97%) |
Apr 22, 2016 | 20.70 | 20.76 | 20.59 | 20.64 | 79,742 | -0.11(-0.53%) |
Apr 21, 2016 | 20.73 | 20.78 | 20.52 | 20.75 | 49,631 | -0.30(-1.43%) |
Apr 20, 2016 | 21.00 | 21.12 | 20.97 | 21.05 | 77,556 | +0.03(+0.12%) |
Apr 19, 2016 | 20.88 | 21.06 | 20.81 | 21.02 | 48,037 | -0.07(-0.31%) |
Apr 18, 2016 | 20.96 | 21.12 | 20.95 | 21.09 | 58,210 | -0.02(-0.09%) |
Apr 15, 2016 | 21.08 | 21.18 | 21.08 | 21.11 | 39,742 | -0.04(-0.19%) |
Apr 14, 2016 | 21.30 | 21.30 | 21.03 | 21.15 | 32,254 | +0.01(+0.05%) |
Apr 13, 2016 | 21.05 | 21.14 | 20.99 | 21.14 | 55,653 | +0.15(+0.71%) |
Apr 12, 2016 | 20.88 | 20.99 | 20.78 | 20.99 | 48,645 | +0.10(+0.48%) |
Apr 11, 2016 | 20.99 | 21.12 | 20.85 | 20.89 | 52,056 | +0.07(+0.34%) |
Apr 08, 2016 | 20.82 | 21.01 | 20.82 | 20.82 | 49,206 | +0.09(+0.43%) |
Apr 07, 2016 | 20.74 | 20.86 | 20.62 | 20.73 | 33,040 | +0.01(+0.05%) |
Apr 06, 2016 | 20.59 | 20.83 | 20.59 | 20.72 | 34,850 | +0.21(+1.02%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.47 | 20.51 | 45,623 | -0.37(-1.77%) |
Apr 04, 2016 | 20.88 | 20.99 | 20.78 | 20.88 | 45,879 | +0.07(+0.34%) |
Apr 01, 2016 | 20.31 | 20.83 | 20.31 | 20.81 | 34,086 | -0.08(-0.36%) |
Mar 31, 2016 | 21.32 | 21.32 | 20.88 | 20.89 | 68,307 | -0.59(-2.77%) |
Mar 30, 2016 | 21.31 | 21.49 | 21.31 | 21.48 | 55,304 | +0.28(+1.32%) |
Mar 29, 2016 | 20.84 | 21.20 | 20.84 | 21.20 | 62,905 | +0.23(+1.12%) |
Mar 28, 2016 | 20.91 | 21.01 | 20.91 | 20.96 | 33,624 | +0.09(+0.41%) |
Mar 24, 2016 | 20.88 | 20.88 | 20.88 | 0 | -0.50(-2.32%) | |
Mar 23, 2016 | 21.53 | 21.53 | 21.29 | 21.38 | 47,719 | -0.32(-1.50%) |
Mar 22, 2016 | 21.64 | 21.70 | 21.54 | 21.70 | 44,923 | +0.12(+0.56%) |
Mar 21, 2016 | 21.15 | 21.59 | 21.02 | 21.58 | 68,491 | +0.25(+1.17%) |
Mar 18, 2016 | 21.25 | 21.39 | 21.21 | 21.33 | 41,328 | -0.05(-0.23%) |
Mar 17, 2016 | 21.32 | 21.43 | 21.26 | 21.38 | 48,906 | -0.05(-0.23%) |
Mar 16, 2016 | 21.00 | 21.43 | 20.96 | 21.43 | 48,318 | +0.09(+0.42%) |
Mar 15, 2016 | 21.10 | 21.35 | 21.10 | 21.34 | 32,160 | +0.15(+0.71%) |
Mar 14, 2016 | 21.23 | 21.30 | 21.18 | 21.19 | 49,042 | -0.01(-0.05%) |
Mar 11, 2016 | 21.16 | 21.30 | 21.15 | 21.20 | 110,337 | +0.20(+0.95%) |
Mar 10, 2016 | 21.17 | 21.34 | 20.69 | 21.00 | 126,143 | +0.02(+0.10%) |
Mar 09, 2016 | 20.98 | 21.02 | 20.91 | 20.98 | 31,782 | +0.27(+1.30%) |
Mar 08, 2016 | 20.66 | 20.78 | 20.63 | 20.71 | 42,771 | -0.22(-1.05%) |
Mar 07, 2016 | 20.70 | 20.95 | 20.63 | 20.93 | 62,879 | -0.09(-0.43%) |
Mar 04, 2016 | 21.10 | 21.15 | 21.03 | 21.02 | 138,927 | -0.09(-0.43%) |
Mar 03, 2016 | 20.97 | 21.13 | 20.92 | 21.11 | 254,793 | +0.06(+0.29%) |
Mar 02, 2016 | 20.82 | 21.05 | 20.81 | 21.05 | 90,813 | -0.00(-0.02%) |
Mar 01, 2016 | 20.89 | 21.09 | 20.88 | 21.05 | 68,111 | +0.27(+1.32%) |
Feb 29, 2016 | 20.58 | 20.80 | 20.55 | 20.78 | 73,077 | +0.17(+0.82%) |
Feb 26, 2016 | 20.60 | 20.71 | 20.55 | 20.61 | 72,398 | -0.05(-0.24%) |
Feb 25, 2016 | 20.46 | 20.68 | 20.42 | 20.66 | 47,728 | +0.55(+2.73%) |
Feb 24, 2016 | 19.85 | 20.11 | 19.70 | 20.11 | 68,867 | +0.12(+0.60%) |
Feb 23, 2016 | 20.20 | 20.20 | 19.99 | 19.99 | 56,884 | -0.25(-1.24%) |
Feb 22, 2016 | 20.12 | 20.26 | 20.11 | 20.24 | 91,401 | +0.16(+0.80%) |
Feb 19, 2016 | 20.05 | 20.11 | 19.85 | 20.08 | 60,545 | -0.57(-2.76%) |
Feb 18, 2016 | 20.06 | 20.94 | 20.00 | 20.65 | 82,958 | +0.36(+1.77%) |
Feb 17, 2016 | 20.07 | 20.44 | 20.05 | 20.29 | 84,983 | +0.26(+1.30%) |
Feb 16, 2016 | 20.07 | 20.11 | 19.89 | 20.03 | 63,581 | +0.62(+3.19%) |
Feb 12, 2016 | 19.41 | 19.41 | 19.41 | 0 | +0.34(+1.78%) | |
Feb 11, 2016 | 18.99 | 19.14 | 18.92 | 19.07 | 65,025 | -0.12(-0.63%) |
Feb 10, 2016 | 19.25 | 19.32 | 19.14 | 19.19 | 61,698 | +0.15(+0.80%) |
Feb 09, 2016 | 18.57 | 19.11 | 18.57 | 19.04 | 361,568 | +0.10(+0.51%) |
Feb 08, 2016 | 18.97 | 18.97 | 18.60 | 18.94 | 607,881 | -0.61(-3.12%) |
Feb 05, 2016 | 20.01 | 20.01 | 19.50 | 19.55 | 534,934 | -0.79(-3.88%) |
Feb 04, 2016 | 20.28 | 20.36 | 20.23 | 20.34 | 169,471 | -0.28(-1.36%) |
Feb 03, 2016 | 20.44 | 20.64 | 20.26 | 20.62 | 61,772 | +0.34(+1.68%) |
Feb 02, 2016 | 20.51 | 20.52 | 20.26 | 20.28 | 90,404 | -0.45(-2.17%) |