Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.92 | 19.92 | 19.89 | 19.89 | 3,155 | -0.44(-2.15%) |
Apr 28, 2016 | 20.39 | 20.42 | 20.33 | 20.33 | 5,883 | -0.11(-0.56%) |
Apr 27, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 5,831 | +0.07(+0.34%) |
Apr 26, 2016 | 20.40 | 20.41 | 20.35 | 20.38 | 11,464 | +0.04(+0.20%) |
Apr 25, 2016 | 20.30 | 20.34 | 20.27 | 20.34 | 7,355 | -0.04(-0.21%) |
Apr 22, 2016 | 20.34 | 20.39 | 20.31 | 20.38 | 10,354 | +0.03(+0.17%) |
Apr 21, 2016 | 20.49 | 20.49 | 20.32 | 20.35 | 16,315 | -0.18(-0.87%) |
Apr 20, 2016 | 20.46 | 20.52 | 20.45 | 20.52 | 7,226 | +0.12(+0.56%) |
Apr 19, 2016 | 20.43 | 20.44 | 20.30 | 20.41 | 9,171 | +0.08(+0.38%) |
Apr 18, 2016 | 20.15 | 20.36 | 20.15 | 20.33 | 12,379 | +0.10(+0.52%) |
Apr 15, 2016 | 20.25 | 20.31 | 20.21 | 20.23 | 11,593 | -0.03(-0.14%) |
Apr 14, 2016 | 20.25 | 20.32 | 20.24 | 20.26 | 11,924 | +0.02(+0.11%) |
Apr 13, 2016 | 20.13 | 20.26 | 20.13 | 20.23 | 9,446 | +0.21(+1.05%) |
Apr 12, 2016 | 19.81 | 20.02 | 19.81 | 20.02 | 16,036 | +0.21(+1.08%) |
Apr 11, 2016 | 19.93 | 20.02 | 19.81 | 19.81 | 3,249 | -0.07(-0.33%) |
Apr 08, 2016 | 19.96 | 19.96 | 19.85 | 19.88 | 14,881 | +0.12(+0.59%) |
Apr 07, 2016 | 19.90 | 19.90 | 19.73 | 19.76 | 8,162 | -0.20(-1.02%) |
Apr 06, 2016 | 19.95 | 20.01 | 19.88 | 19.96 | 13,336 | +0.03(+0.13%) |
Apr 05, 2016 | 19.91 | 19.94 | 19.91 | 19.94 | 9,495 | -0.12(-0.58%) |
Apr 04, 2016 | 20.11 | 20.12 | 20.05 | 20.05 | 83,500 | -0.07(-0.37%) |
Apr 01, 2016 | 20.02 | 20.13 | 20.01 | 20.13 | 27,901 | +0.09(+0.47%) |
Mar 31, 2016 | 20.07 | 20.11 | 20.03 | 20.03 | 8,281 | -0.07(-0.35%) |
Mar 30, 2016 | 20.04 | 20.12 | 20.02 | 20.10 | 4,735 | +0.13(+0.67%) |
Mar 29, 2016 | 19.84 | 19.97 | 19.75 | 19.97 | 19,116 | +0.15(+0.77%) |
Mar 28, 2016 | 19.87 | 19.87 | 19.78 | 19.82 | 13,956 | +0.06(+0.31%) |
Mar 24, 2016 | 19.70 | 19.76 | 19.76 | 19.76 | 14,613 | -0.09(-0.43%) |
Mar 23, 2016 | 19.96 | 19.96 | 19.84 | 19.84 | 15,894 | -0.20(-0.97%) |
Mar 22, 2016 | 19.94 | 20.04 | 19.94 | 20.04 | 4,307 | +0.07(+0.34%) |
Mar 21, 2016 | 20.01 | 20.02 | 19.93 | 19.97 | 11,871 | -0.04(-0.20%) |
Mar 18, 2016 | 20.00 | 20.01 | 19.90 | 20.01 | 12,011 | +0.10(+0.49%) |
Mar 17, 2016 | 19.77 | 19.91 | 19.71 | 19.91 | 58,555 | +0.17(+0.88%) |
Mar 16, 2016 | 19.65 | 19.74 | 19.57 | 19.74 | 22,838 | +0.12(+0.61%) |
Mar 15, 2016 | 19.50 | 19.62 | 19.50 | 19.62 | 2,793 | -0.04(-0.22%) |
Mar 14, 2016 | 19.69 | 19.69 | 19.58 | 19.66 | 7,103 | +0.00(+0.01%) |
Mar 11, 2016 | 19.52 | 19.67 | 19.52 | 19.66 | 23,093 | +0.33(+1.71%) |
Mar 10, 2016 | 19.37 | 19.37 | 19.17 | 19.33 | 6,729 | -0.01(-0.05%) |
Mar 09, 2016 | 19.33 | 19.35 | 19.30 | 19.34 | 9,099 | -0.00(-0.01%) |
Mar 08, 2016 | 19.39 | 19.39 | 19.29 | 19.34 | 18,535 | -0.07(-0.39%) |
Mar 07, 2016 | 19.45 | 19.51 | 19.40 | 19.42 | 25,649 | -0.02(-0.11%) |
Mar 04, 2016 | 19.41 | 19.45 | 19.40 | 19.44 | 18,496 | +0.07(+0.34%) |
Mar 03, 2016 | 19.31 | 19.37 | 19.28 | 19.37 | 5,394 | +0.14(+0.72%) |
Mar 02, 2016 | 19.13 | 19.24 | 19.13 | 19.24 | 9,963 | +0.05(+0.25%) |
Mar 01, 2016 | 19.00 | 19.20 | 19.00 | 19.19 | 15,343 | +0.41(+2.21%) |
Feb 29, 2016 | 18.92 | 18.92 | 18.76 | 18.77 | 8,456 | -0.16(-0.85%) |
Feb 26, 2016 | 18.97 | 18.97 | 18.85 | 18.93 | 93,444 | +0.07(+0.35%) |
Feb 25, 2016 | 18.72 | 18.87 | 18.68 | 18.87 | 19,024 | +0.18(+0.95%) |
Feb 24, 2016 | 18.32 | 18.69 | 18.32 | 18.69 | 35,968 | +0.10(+0.52%) |
Feb 23, 2016 | 18.73 | 18.73 | 18.59 | 18.59 | 12,273 | -0.24(-1.26%) |
Feb 22, 2016 | 18.75 | 18.88 | 18.75 | 18.83 | 18,503 | +0.26(+1.37%) |
Feb 19, 2016 | 18.49 | 18.58 | 18.47 | 18.58 | 22,432 | -0.04(-0.20%) |
Feb 18, 2016 | 18.64 | 18.69 | 18.59 | 18.61 | 39,331 | -0.02(-0.12%) |
Feb 17, 2016 | 18.58 | 18.68 | 18.58 | 18.64 | 34,476 | +0.24(+1.32%) |
Feb 16, 2016 | 18.26 | 18.41 | 18.21 | 18.39 | 18,867 | +0.36(+2.00%) |
Feb 12, 2016 | 17.90 | 18.03 | 18.03 | 18.03 | 212,897 | +0.37(+2.12%) |
Feb 11, 2016 | 17.58 | 17.77 | 17.55 | 17.66 | 50,889 | -0.35(-1.92%) |
Feb 10, 2016 | 18.03 | 18.12 | 18.00 | 18.00 | 11,438 | +0.07(+0.40%) |
Feb 09, 2016 | 17.74 | 18.02 | 17.74 | 17.93 | 6,785 | +0.06(+0.31%) |
Feb 08, 2016 | 17.84 | 17.88 | 17.75 | 17.88 | 15,689 | -0.27(-1.48%) |
Feb 05, 2016 | 18.24 | 18.27 | 18.14 | 18.14 | 4,520 | -0.34(-1.82%) |
Feb 04, 2016 | 18.35 | 18.52 | 18.35 | 18.48 | 66,547 | +0.09(+0.51%) |
Feb 03, 2016 | 18.02 | 18.43 | 18.01 | 18.39 | 36,510 | +0.07(+0.37%) |
Feb 02, 2016 | 18.44 | 18.44 | 18.30 | 18.32 | 5,387 | -0.42(-2.23%) |