Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.63 | 21.67 | 21.44 | 21.58 | 1,096,171 | -0.12(-0.54%) |
Apr 28, 2016 | 21.82 | 21.94 | 21.66 | 21.70 | 842,840 | -0.20(-0.93%) |
Apr 27, 2016 | 21.80 | 21.95 | 21.77 | 21.90 | 865,703 | +0.05(+0.24%) |
Apr 26, 2016 | 21.85 | 21.89 | 21.77 | 21.85 | 729,477 | +0.06(+0.28%) |
Apr 25, 2016 | 21.78 | 21.80 | 21.69 | 21.79 | 748,369 | -0.05(-0.24%) |
Apr 22, 2016 | 21.79 | 21.87 | 21.73 | 21.84 | 1,832,918 | +0.02(+0.10%) |
Apr 21, 2016 | 21.95 | 21.95 | 21.79 | 21.82 | 869,019 | -0.11(-0.50%) |
Apr 20, 2016 | 21.92 | 22.02 | 21.86 | 21.93 | 1,397,649 | +0.03(+0.12%) |
Apr 19, 2016 | 21.89 | 21.97 | 21.81 | 21.90 | 1,238,060 | +0.06(+0.26%) |
Apr 18, 2016 | 21.62 | 21.85 | 21.60 | 21.85 | 1,126,659 | +0.14(+0.64%) |
Apr 15, 2016 | 21.71 | 21.73 | 21.66 | 21.71 | 887,523 | -0.01(-0.06%) |
Apr 14, 2016 | 21.72 | 21.77 | 21.67 | 21.72 | 621,062 | +0.00(+0.00%) |
Apr 13, 2016 | 21.57 | 21.73 | 21.57 | 21.72 | 1,068,975 | +0.26(+1.20%) |
Apr 12, 2016 | 21.29 | 21.50 | 21.23 | 21.46 | 1,445,785 | +0.19(+0.90%) |
Apr 11, 2016 | 21.40 | 21.50 | 21.27 | 21.27 | 1,058,081 | -0.05(-0.22%) |
Apr 08, 2016 | 21.40 | 21.46 | 21.26 | 21.32 | 1,581,074 | +0.06(+0.27%) |
Apr 07, 2016 | 21.41 | 21.43 | 21.18 | 21.26 | 931,801 | -0.25(-1.17%) |
Apr 06, 2016 | 21.29 | 21.53 | 21.27 | 21.52 | 954,013 | +0.23(+1.06%) |
Apr 05, 2016 | 21.36 | 21.40 | 21.26 | 21.29 | 1,495,280 | -0.21(-0.97%) |
Apr 04, 2016 | 21.59 | 21.60 | 21.47 | 21.50 | 802,820 | -0.09(-0.42%) |
Apr 01, 2016 | 21.35 | 21.60 | 21.28 | 21.59 | 2,326,203 | +0.13(+0.61%) |
Mar 31, 2016 | 21.47 | 21.54 | 21.43 | 21.46 | 793,249 | -0.01(-0.04%) |
Mar 30, 2016 | 21.50 | 21.57 | 21.44 | 21.47 | 1,382,839 | +0.07(+0.34%) |
Mar 29, 2016 | 21.12 | 21.40 | 21.07 | 21.40 | 1,490,037 | +0.24(+1.12%) |
Mar 28, 2016 | 21.20 | 21.22 | 21.10 | 21.16 | 1,351,322 | +0.01(+0.06%) |
Mar 24, 2016 | 21.03 | 21.15 | 21.15 | 21.15 | 1,237,040 | -0.01(-0.04%) |
Mar 23, 2016 | 21.29 | 21.29 | 21.14 | 21.16 | 3,165,445 | -0.17(-0.80%) |
Mar 22, 2016 | 21.23 | 21.39 | 21.21 | 21.33 | 1,086,111 | -0.00(-0.02%) |
Mar 21, 2016 | 21.28 | 21.36 | 21.25 | 21.33 | 1,166,246 | +0.02(+0.09%) |
Mar 18, 2016 | 21.31 | 21.34 | 21.25 | 21.31 | 2,139,219 | +0.10(+0.47%) |
Mar 17, 2016 | 21.06 | 21.27 | 21.01 | 21.21 | 2,701,943 | +0.16(+0.76%) |
Mar 16, 2016 | 20.87 | 21.10 | 20.87 | 21.05 | 1,388,784 | +0.13(+0.64%) |
Mar 15, 2016 | 20.89 | 20.93 | 20.83 | 20.92 | 1,938,443 | -0.08(-0.39%) |
Mar 14, 2016 | 20.96 | 21.05 | 20.92 | 21.00 | 1,873,871 | -0.02(-0.10%) |
Mar 11, 2016 | 20.85 | 21.03 | 20.84 | 21.02 | 1,305,900 | +0.35(+1.68%) |
Mar 10, 2016 | 20.74 | 20.84 | 20.46 | 20.67 | 2,586,884 | -0.00(-0.02%) |
Mar 09, 2016 | 20.67 | 20.71 | 20.58 | 20.68 | 2,069,432 | +0.10(+0.46%) |
Mar 08, 2016 | 20.72 | 20.74 | 20.56 | 20.58 | 2,122,899 | -0.26(-1.27%) |
Mar 07, 2016 | 20.70 | 20.89 | 20.68 | 20.85 | 4,325,816 | +0.05(+0.24%) |
Mar 04, 2016 | 20.75 | 20.90 | 20.66 | 20.80 | 1,933,114 | +0.07(+0.32%) |
Mar 03, 2016 | 20.61 | 20.73 | 20.55 | 20.73 | 1,487,730 | +0.10(+0.50%) |
Mar 02, 2016 | 20.48 | 20.63 | 20.43 | 20.63 | 2,093,611 | +0.11(+0.53%) |
Mar 01, 2016 | 20.19 | 20.52 | 20.15 | 20.52 | 1,389,857 | +0.49(+2.42%) |
Feb 29, 2016 | 20.19 | 20.31 | 20.03 | 20.03 | 1,444,655 | -0.15(-0.75%) |
Feb 26, 2016 | 20.31 | 20.32 | 20.16 | 20.18 | 1,548,351 | -0.02(-0.09%) |
Feb 25, 2016 | 20.02 | 20.20 | 19.93 | 20.20 | 1,448,878 | +0.23(+1.15%) |
Feb 24, 2016 | 19.70 | 19.99 | 19.56 | 19.97 | 1,450,388 | +0.10(+0.52%) |
Feb 23, 2016 | 20.04 | 20.06 | 19.86 | 19.87 | 1,415,949 | -0.24(-1.21%) |
Feb 22, 2016 | 20.00 | 20.13 | 20.00 | 20.11 | 1,736,591 | +0.29(+1.46%) |
Feb 19, 2016 | 19.73 | 19.84 | 19.65 | 19.82 | 1,661,891 | +0.00(+0.02%) |
Feb 18, 2016 | 19.95 | 19.95 | 19.79 | 19.82 | 2,475,031 | -0.08(-0.41%) |
Feb 17, 2016 | 19.72 | 19.95 | 19.71 | 19.90 | 2,367,156 | +0.33(+1.68%) |
Feb 16, 2016 | 19.44 | 19.57 | 19.34 | 19.57 | 3,119,182 | +0.35(+1.83%) |
Feb 12, 2016 | 19.04 | 19.22 | 19.22 | 19.22 | 2,031,534 | +0.37(+1.95%) |
Feb 11, 2016 | 18.81 | 18.96 | 18.66 | 18.85 | 3,933,295 | -0.23(-1.20%) |
Feb 10, 2016 | 19.19 | 19.40 | 19.07 | 19.08 | 2,129,026 | -0.00(-0.02%) |
Feb 09, 2016 | 18.90 | 19.24 | 18.90 | 19.08 | 1,872,242 | -0.03(-0.14%) |
Feb 08, 2016 | 19.16 | 19.23 | 18.84 | 19.11 | 5,845,183 | -0.30(-1.54%) |
Feb 05, 2016 | 19.74 | 19.77 | 19.34 | 19.41 | 3,103,708 | -0.39(-1.99%) |
Feb 04, 2016 | 19.71 | 19.95 | 19.67 | 19.80 | 1,861,010 | +0.05(+0.24%) |
Feb 03, 2016 | 19.78 | 19.81 | 19.34 | 19.75 | 2,143,037 | +0.10(+0.48%) |
Feb 02, 2016 | 19.87 | 19.87 | 19.60 | 19.66 | 2,437,467 | -0.38(-1.90%) |