Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.53 | 22.53 | 22.53 | 22.53 | 1,009 | -0.35(-1.52%) |
Apr 28, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 45 | +0.00(+0.00%) |
Apr 27, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 2 | +0.00(+0.00%) |
Apr 25, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 495 | -0.06(-0.26%) |
Apr 22, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 1,873 | -0.06(-0.26%) |
Apr 21, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 223 | -0.04(-0.17%) |
Apr 20, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 5,458 | -0.06(-0.25%) |
Apr 19, 2016 | 23.13 | 23.13 | 23.09 | 23.09 | 309 | +0.01(+0.04%) |
Apr 18, 2016 | 23.02 | 23.08 | 23.00 | 23.08 | 17,279 | +0.18(+0.79%) |
Apr 15, 2016 | 22.83 | 22.90 | 22.81 | 22.90 | 13,664 | -0.02(-0.10%) |
Apr 14, 2016 | 22.86 | 22.92 | 22.86 | 22.92 | 2,846 | +0.23(+1.01%) |
Apr 13, 2016 | 22.69 | 22.70 | 22.69 | 22.69 | 519 | +0.20(+0.88%) |
Apr 12, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 4,233 | +0.06(+0.26%) |
Apr 11, 2016 | 22.75 | 22.75 | 22.44 | 22.44 | 10,909 | -0.17(-0.74%) |
Apr 08, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 360 | +0.05(+0.22%) |
Apr 07, 2016 | 22.70 | 22.70 | 22.56 | 22.56 | 2,811 | -0.08(-0.35%) |
Apr 06, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 590 | +0.24(+1.06%) |
Apr 05, 2016 | 22.60 | 22.60 | 22.40 | 22.40 | 33,016 | -0.17(-0.77%) |
Apr 04, 2016 | 22.59 | 22.70 | 22.56 | 22.57 | 16,261 | -0.05(-0.24%) |
Apr 01, 2016 | 22.35 | 22.64 | 22.35 | 22.63 | 234,521 | +0.22(+0.98%) |
Mar 31, 2016 | 22.50 | 22.52 | 22.41 | 22.41 | 5,021 | -0.04(-0.18%) |
Mar 30, 2016 | 22.46 | 22.46 | 22.43 | 22.45 | 464 | +0.44(+1.98%) |
Mar 29, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 1 | +0.00(+0.00%) |
Mar 28, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 21.90 | 22.01 | 21.90 | 22.01 | 2,084 | +0.05(+0.23%) |
Mar 21, 2016 | 21.96 | 21.98 | 21.96 | 21.96 | 7,609 | +0.03(+0.13%) |
Mar 18, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 161 | +0.01(+0.05%) |
Mar 17, 2016 | 21.92 | 21.92 | 21.92 | 21.92 | 919 | +0.16(+0.73%) |
Mar 15, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.12(-0.54%) |
Mar 14, 2016 | 21.80 | 21.89 | 21.79 | 21.88 | 3,422 | +0.38(+1.75%) |
Mar 09, 2016 | 21.51 | 21.51 | 21.51 | 21.51 | 2,220 | -0.03(-0.14%) |
Mar 08, 2016 | 21.56 | 21.56 | 21.54 | 21.54 | 2,422 | -0.06(-0.28%) |
Mar 07, 2016 | 21.70 | 21.70 | 21.60 | 21.60 | 294 | +0.00(+0.00%) |
Mar 03, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 42 | +0.02(+0.09%) |
Mar 01, 2016 | 21.57 | 21.58 | 21.57 | 21.58 | 72 | -0.03(-0.16%) |
Feb 29, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 504 | +0.26(+1.21%) |
Feb 23, 2016 | 21.35 | 21.35 | 21.35 | 21.35 | 504 | +0.38(+1.81%) |
Feb 19, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 201 | +0.02(+0.09%) |
Feb 17, 2016 | 21.00 | 21.00 | 20.95 | 20.95 | 18 | +1.10(+5.54%) |
Feb 12, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 706 | +0.14(+0.70%) |
Feb 11, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 201 | +0.49(+2.52%) |
Feb 08, 2016 | 19.76 | 19.76 | 19.18 | 19.23 | 10 | -1.09(-5.36%) |
Feb 05, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 355 | -0.59(-2.82%) |
Feb 04, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 134 | -0.12(-0.59%) |
Feb 03, 2016 | 20.80 | 21.04 | 20.80 | 21.03 | 3,112 | -0.45(-2.08%) |
Feb 02, 2016 | 21.47 | 21.48 | 21.47 | 21.48 | 25,297 | -0.29(-1.32%) |