Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.79 | 22.59 | 21.79 | 22.27 | 124,503 | +0.36(+1.66%) |
Apr 28, 2016 | 22.06 | 22.20 | 21.86 | 21.91 | 51,093 | -0.26(-1.19%) |
Apr 27, 2016 | 22.15 | 22.20 | 21.80 | 22.17 | 45,939 | -0.12(-0.52%) |
Apr 26, 2016 | 21.97 | 22.30 | 21.68 | 22.29 | 43,067 | +0.45(+2.05%) |
Apr 25, 2016 | 21.85 | 21.91 | 21.65 | 21.84 | 44,315 | -0.20(-0.90%) |
Apr 22, 2016 | 22.01 | 22.10 | 21.68 | 22.04 | 37,700 | +0.08(+0.38%) |
Apr 21, 2016 | 22.10 | 22.30 | 21.85 | 21.96 | 47,355 | -0.16(-0.71%) |
Apr 20, 2016 | 21.85 | 22.25 | 21.81 | 22.11 | 76,099 | +0.24(+1.10%) |
Apr 19, 2016 | 21.43 | 21.88 | 21.43 | 21.87 | 38,598 | +0.23(+1.07%) |
Apr 18, 2016 | 21.02 | 21.73 | 21.02 | 21.64 | 38,130 | +0.11(+0.50%) |
Apr 15, 2016 | 21.63 | 21.87 | 21.42 | 21.53 | 36,662 | -0.17(-0.80%) |
Apr 14, 2016 | 21.52 | 21.92 | 19.45 | 21.71 | 46,883 | +0.07(+0.34%) |
Apr 13, 2016 | 20.95 | 21.64 | 20.95 | 21.63 | 69,437 | +0.79(+3.81%) |
Apr 12, 2016 | 20.54 | 20.96 | 20.43 | 20.84 | 35,696 | +0.28(+1.37%) |
Apr 11, 2016 | 20.69 | 21.01 | 20.56 | 20.56 | 74,732 | +0.02(+0.12%) |
Apr 08, 2016 | 20.43 | 20.68 | 20.36 | 20.53 | 48,553 | +0.18(+0.89%) |
Apr 07, 2016 | 20.65 | 20.66 | 20.21 | 20.35 | 64,403 | -0.38(-1.84%) |
Apr 06, 2016 | 20.65 | 20.82 | 20.48 | 20.73 | 46,351 | +0.12(+0.60%) |
Apr 05, 2016 | 20.68 | 20.96 | 20.58 | 20.61 | 71,328 | -0.29(-1.39%) |
Apr 04, 2016 | 20.74 | 21.14 | 20.73 | 20.90 | 53,177 | -0.05(-0.24%) |
Apr 01, 2016 | 20.98 | 21.06 | 20.77 | 20.95 | 41,699 | +0.00(+0.00%) |
Mar 31, 2016 | 21.28 | 21.36 | 20.93 | 20.95 | 74,484 | -0.27(-1.29%) |
Mar 30, 2016 | 21.27 | 21.40 | 21.10 | 21.22 | 55,387 | +0.04(+0.20%) |
Mar 29, 2016 | 20.80 | 21.25 | 20.67 | 21.18 | 67,129 | +0.29(+1.39%) |
Mar 28, 2016 | 21.03 | 21.11 | 20.71 | 20.89 | 43,565 | -0.01(-0.04%) |
Mar 24, 2016 | 20.87 | 20.90 | 20.90 | 20.90 | 53,305 | -0.07(-0.32%) |
Mar 23, 2016 | 21.20 | 21.20 | 20.94 | 20.96 | 61,645 | -0.26(-1.21%) |
Mar 22, 2016 | 21.31 | 21.44 | 21.05 | 21.22 | 58,332 | -0.13(-0.62%) |
Mar 21, 2016 | 21.44 | 21.58 | 21.15 | 21.35 | 41,491 | -0.07(-0.31%) |
Mar 18, 2016 | 21.34 | 21.64 | 21.34 | 21.42 | 125,159 | +0.22(+1.01%) |
Mar 17, 2016 | 20.82 | 21.30 | 20.54 | 21.20 | 44,409 | +0.31(+1.46%) |
Mar 16, 2016 | 21.01 | 21.25 | 20.67 | 20.90 | 37,964 | -0.12(-0.55%) |
Mar 15, 2016 | 21.32 | 21.49 | 20.91 | 21.01 | 106,906 | -0.50(-2.31%) |
Mar 14, 2016 | 21.39 | 21.62 | 21.28 | 21.51 | 73,083 | +0.12(+0.54%) |
Mar 11, 2016 | 20.93 | 21.45 | 20.93 | 21.39 | 58,546 | +0.36(+1.72%) |
Mar 10, 2016 | 20.97 | 21.30 | 20.79 | 21.03 | 47,933 | +0.09(+0.43%) |
Mar 09, 2016 | 21.09 | 21.35 | 20.79 | 20.94 | 91,801 | -0.07(-0.35%) |
Mar 08, 2016 | 20.96 | 21.26 | 20.88 | 21.02 | 51,855 | -0.02(-0.12%) |
Mar 07, 2016 | 20.64 | 21.15 | 20.64 | 21.04 | 66,270 | +0.23(+1.11%) |
Mar 04, 2016 | 21.02 | 21.14 | 20.38 | 20.81 | 167,139 | -0.22(-1.06%) |
Mar 03, 2016 | 20.96 | 21.09 | 20.61 | 21.03 | 77,503 | +0.22(+1.07%) |
Mar 02, 2016 | 20.78 | 21.04 | 20.61 | 20.81 | 75,411 | -0.01(-0.04%) |
Mar 01, 2016 | 20.49 | 21.02 | 20.49 | 20.82 | 86,090 | +0.42(+2.06%) |
Feb 29, 2016 | 20.63 | 20.96 | 20.09 | 20.40 | 127,162 | -0.31(-1.51%) |
Feb 26, 2016 | 20.47 | 20.93 | 20.42 | 20.71 | 114,405 | +0.34(+1.66%) |
Feb 25, 2016 | 20.25 | 20.49 | 20.16 | 20.37 | 32,616 | +0.14(+0.69%) |
Feb 24, 2016 | 19.90 | 20.37 | 19.78 | 20.23 | 48,217 | +0.15(+0.74%) |
Feb 23, 2016 | 20.19 | 20.37 | 20.01 | 20.09 | 61,818 | -0.16(-0.81%) |
Feb 22, 2016 | 20.34 | 20.44 | 19.98 | 20.25 | 96,083 | +0.06(+0.29%) |
Feb 19, 2016 | 20.15 | 20.49 | 20.15 | 20.19 | 87,676 | +0.03(+0.16%) |
Feb 18, 2016 | 20.18 | 20.53 | 19.91 | 20.16 | 99,135 | -0.02(-0.08%) |
Feb 17, 2016 | 20.36 | 20.51 | 20.13 | 20.18 | 88,780 | -0.10(-0.49%) |
Feb 16, 2016 | 20.37 | 20.49 | 19.98 | 20.28 | 72,778 | +0.11(+0.53%) |
Feb 12, 2016 | 19.48 | 20.17 | 20.17 | 20.17 | 126,316 | +0.59(+3.03%) |
Feb 11, 2016 | 19.77 | 20.03 | 19.30 | 19.58 | 87,451 | -0.49(-2.46%) |
Feb 10, 2016 | 20.60 | 20.67 | 20.03 | 20.07 | 73,254 | -0.30(-1.49%) |
Feb 09, 2016 | 20.24 | 20.61 | 19.92 | 20.37 | 64,693 | +0.00(+0.00%) |
Feb 08, 2016 | 19.98 | 20.50 | 19.92 | 20.37 | 80,743 | +0.13(+0.65%) |
Feb 05, 2016 | 20.40 | 20.78 | 20.18 | 20.24 | 87,423 | -0.21(-1.01%) |
Feb 04, 2016 | 20.82 | 21.38 | 20.28 | 20.45 | 69,317 | -0.37(-1.78%) |
Feb 03, 2016 | 21.24 | 22.55 | 20.63 | 20.82 | 178,316 | -0.16(-0.74%) |
Feb 02, 2016 | 21.06 | 21.11 | 20.73 | 20.97 | 64,347 | -0.22(-1.05%) |