Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.86 | 20.03 | 19.79 | 19.99 | 658,497 | +0.10(+0.48%) |
Apr 28, 2016 | 19.77 | 20.00 | 19.76 | 19.89 | 730,091 | +0.10(+0.48%) |
Apr 27, 2016 | 19.80 | 19.88 | 19.72 | 19.80 | 466,317 | -0.05(-0.24%) |
Apr 26, 2016 | 19.87 | 19.89 | 19.72 | 19.85 | 349,020 | +0.09(+0.44%) |
Apr 25, 2016 | 19.96 | 19.96 | 19.70 | 19.76 | 382,501 | -0.06(-0.32%) |
Apr 22, 2016 | 19.81 | 19.95 | 19.80 | 19.82 | 352,821 | -0.07(-0.36%) |
Apr 21, 2016 | 19.94 | 19.99 | 19.85 | 19.89 | 322,681 | -0.10(-0.48%) |
Apr 20, 2016 | 19.81 | 20.06 | 19.69 | 19.99 | 336,873 | +0.10(+0.48%) |
Apr 19, 2016 | 19.71 | 19.93 | 19.63 | 19.89 | 669,695 | +0.22(+1.13%) |
Apr 18, 2016 | 19.65 | 19.78 | 19.59 | 19.67 | 485,377 | -0.02(-0.08%) |
Apr 15, 2016 | 19.78 | 19.83 | 19.69 | 19.69 | 451,446 | -0.10(-0.52%) |
Apr 14, 2016 | 19.65 | 19.85 | 19.65 | 19.79 | 346,199 | +0.15(+0.77%) |
Apr 13, 2016 | 19.62 | 19.76 | 19.49 | 19.64 | 546,550 | +0.06(+0.32%) |
Apr 12, 2016 | 19.29 | 19.58 | 19.25 | 19.57 | 572,915 | +0.34(+1.78%) |
Apr 11, 2016 | 19.32 | 19.52 | 19.23 | 19.23 | 384,675 | -0.04(-0.21%) |
Apr 08, 2016 | 19.33 | 19.42 | 19.20 | 19.27 | 562,231 | +0.02(+0.08%) |
Apr 07, 2016 | 19.46 | 19.62 | 19.14 | 19.26 | 500,215 | -0.16(-0.82%) |
Apr 06, 2016 | 19.50 | 19.59 | 19.34 | 19.42 | 448,059 | -0.08(-0.41%) |
Apr 05, 2016 | 19.53 | 19.55 | 19.47 | 19.50 | 125,641 | -0.06(-0.28%) |
Apr 04, 2016 | 19.55 | 19.65 | 19.50 | 19.55 | 257,005 | -0.13(-0.65%) |
Apr 01, 2016 | 19.55 | 19.75 | 19.51 | 19.68 | 458,667 | +0.15(+0.77%) |
Mar 31, 2016 | 19.54 | 19.71 | 19.50 | 19.53 | 662,160 | -0.01(-0.04%) |
Mar 30, 2016 | 19.52 | 19.63 | 19.40 | 19.54 | 439,001 | -0.02(-0.08%) |
Mar 29, 2016 | 19.57 | 19.58 | 19.35 | 19.55 | 258,081 | -0.06(-0.28%) |
Mar 28, 2016 | 19.42 | 19.62 | 19.27 | 19.61 | 872,210 | +0.21(+1.11%) |
Mar 24, 2016 | 19.41 | 19.39 | 19.39 | 19.39 | 189,994 | -0.10(-0.49%) |
Mar 23, 2016 | 19.40 | 19.49 | 19.28 | 19.49 | 260,348 | +0.10(+0.49%) |
Mar 22, 2016 | 19.43 | 19.49 | 19.34 | 19.39 | 310,716 | -0.05(-0.25%) |
Mar 21, 2016 | 19.48 | 19.55 | 19.34 | 19.44 | 403,374 | -0.03(-0.16%) |
Mar 18, 2016 | 19.56 | 19.56 | 19.36 | 19.47 | 397,592 | -0.02(-0.12%) |
Mar 17, 2016 | 19.42 | 19.54 | 19.39 | 19.50 | 151,926 | +0.24(+1.24%) |
Mar 16, 2016 | 19.13 | 19.42 | 19.13 | 19.26 | 295,641 | +0.12(+0.62%) |
Mar 15, 2016 | 19.23 | 19.28 | 19.07 | 19.14 | 403,403 | -0.17(-0.91%) |
Mar 14, 2016 | 19.51 | 19.51 | 19.27 | 19.31 | 451,292 | -0.24(-1.22%) |
Mar 11, 2016 | 19.41 | 19.60 | 19.41 | 19.55 | 650,102 | +0.11(+0.57%) |
Mar 10, 2016 | 19.43 | 19.55 | 19.35 | 19.44 | 486,114 | -0.08(-0.41%) |
Mar 09, 2016 | 19.42 | 19.57 | 19.42 | 19.52 | 503,217 | +0.15(+0.78%) |
Mar 08, 2016 | 19.60 | 19.63 | 19.34 | 19.37 | 511,935 | -0.21(-1.06%) |
Mar 07, 2016 | 19.50 | 19.67 | 19.44 | 19.57 | 462,435 | +0.02(+0.08%) |
Mar 04, 2016 | 19.58 | 19.69 | 19.45 | 19.56 | 748,842 | +0.02(+0.12%) |
Mar 03, 2016 | 19.49 | 19.61 | 19.38 | 19.54 | 795,546 | +0.10(+0.49%) |
Mar 02, 2016 | 19.30 | 19.50 | 19.30 | 19.44 | 973,340 | +0.13(+0.66%) |
Mar 01, 2016 | 19.02 | 19.38 | 18.94 | 19.31 | 1,062,990 | +0.31(+1.63%) |
Feb 29, 2016 | 18.99 | 19.23 | 18.92 | 19.00 | 1,046,580 | +0.01(+0.04%) |
Feb 26, 2016 | 19.03 | 19.15 | 18.95 | 18.99 | 527,552 | +0.02(+0.13%) |
Feb 25, 2016 | 18.98 | 19.06 | 18.84 | 18.97 | 557,774 | -0.05(-0.25%) |
Feb 24, 2016 | 18.70 | 19.04 | 18.65 | 19.02 | 642,849 | +0.21(+1.14%) |
Feb 23, 2016 | 18.98 | 19.03 | 18.73 | 18.80 | 793,941 | -0.16(-0.84%) |
Feb 22, 2016 | 18.87 | 19.01 | 18.74 | 18.96 | 769,808 | +0.20(+1.06%) |
Feb 19, 2016 | 18.57 | 18.79 | 18.52 | 18.76 | 552,358 | +0.10(+0.51%) |
Feb 18, 2016 | 18.72 | 18.76 | 18.53 | 18.67 | 496,882 | -0.12(-0.63%) |
Feb 17, 2016 | 18.65 | 18.84 | 18.48 | 18.79 | 673,501 | +0.10(+0.51%) |
Feb 16, 2016 | 18.51 | 18.72 | 18.44 | 18.69 | 537,629 | +0.20(+1.08%) |
Feb 12, 2016 | 18.26 | 18.49 | 18.49 | 18.49 | 758,844 | +0.32(+1.74%) |
Feb 11, 2016 | 18.36 | 18.45 | 18.03 | 18.18 | 1,156,614 | -0.17(-0.91%) |
Feb 10, 2016 | 18.61 | 18.63 | 18.31 | 18.34 | 1,065,779 | -0.07(-0.39%) |
Feb 09, 2016 | 18.48 | 18.63 | 18.30 | 18.41 | 714,210 | -0.10(-0.52%) |
Feb 08, 2016 | 18.59 | 18.76 | 18.43 | 18.51 | 778,501 | -0.06(-0.30%) |
Feb 05, 2016 | 18.67 | 18.96 | 18.42 | 18.57 | 653,728 | -0.01(-0.04%) |
Feb 04, 2016 | 18.55 | 18.72 | 18.53 | 18.57 | 290,172 | +0.27(+1.48%) |
Feb 03, 2016 | 18.36 | 18.42 | 18.16 | 18.30 | 852,460 | +0.06(+0.35%) |
Feb 02, 2016 | 18.44 | 18.45 | 18.20 | 18.24 | 748,969 | -0.16(-0.86%) |