Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.43 | 22.60 | 22.11 | 22.46 | 59,786 | +0.10(+0.46%) |
Apr 28, 2016 | 22.51 | 22.65 | 22.30 | 22.36 | 44,173 | -0.15(-0.69%) |
Apr 27, 2016 | 22.45 | 22.76 | 22.15 | 22.51 | 94,827 | +0.06(+0.25%) |
Apr 26, 2016 | 22.55 | 22.75 | 22.07 | 22.45 | 61,587 | +0.08(+0.37%) |
Apr 25, 2016 | 22.64 | 22.64 | 21.92 | 22.37 | 44,187 | -0.19(-0.82%) |
Apr 22, 2016 | 22.25 | 22.62 | 22.25 | 22.56 | 31,085 | +0.29(+1.30%) |
Apr 21, 2016 | 22.39 | 22.61 | 22.04 | 22.27 | 49,138 | -0.13(-0.58%) |
Apr 20, 2016 | 22.40 | 22.62 | 21.61 | 22.40 | 53,383 | -0.04(-0.18%) |
Apr 19, 2016 | 22.66 | 22.78 | 22.27 | 22.44 | 182,475 | -0.01(-0.05%) |
Apr 18, 2016 | 22.25 | 22.71 | 22.25 | 22.45 | 32,693 | -0.01(-0.02%) |
Apr 15, 2016 | 22.20 | 22.60 | 22.20 | 22.45 | 41,872 | +0.15(+0.67%) |
Apr 14, 2016 | 22.30 | 22.40 | 22.19 | 22.30 | 47,065 | +0.02(+0.07%) |
Apr 13, 2016 | 22.02 | 22.51 | 21.63 | 22.29 | 77,856 | +0.41(+1.86%) |
Apr 12, 2016 | 21.58 | 22.01 | 21.58 | 21.88 | 97,027 | +0.37(+1.72%) |
Apr 11, 2016 | 21.37 | 21.77 | 21.31 | 21.51 | 56,927 | +0.21(+0.99%) |
Apr 08, 2016 | 21.30 | 21.48 | 21.14 | 21.30 | 84,329 | +0.14(+0.68%) |
Apr 07, 2016 | 21.29 | 21.34 | 21.07 | 21.16 | 61,410 | -0.16(-0.77%) |
Apr 06, 2016 | 21.08 | 21.55 | 20.61 | 21.32 | 107,141 | +0.31(+1.49%) |
Apr 05, 2016 | 21.32 | 21.42 | 20.95 | 21.01 | 63,430 | -0.34(-1.61%) |
Apr 04, 2016 | 21.45 | 21.50 | 21.24 | 21.35 | 44,997 | +0.01(+0.05%) |
Apr 01, 2016 | 21.46 | 21.52 | 21.21 | 21.34 | 41,694 | -0.18(-0.86%) |
Mar 31, 2016 | 21.65 | 21.65 | 21.46 | 21.53 | 70,371 | -0.12(-0.54%) |
Mar 30, 2016 | 21.68 | 21.70 | 21.16 | 21.65 | 81,455 | +0.01(+0.05%) |
Mar 29, 2016 | 21.32 | 21.77 | 21.09 | 21.64 | 58,890 | +0.39(+1.86%) |
Mar 28, 2016 | 21.27 | 21.40 | 21.07 | 21.24 | 50,746 | -0.01(-0.02%) |
Mar 24, 2016 | 21.23 | 21.25 | 21.25 | 21.25 | 182,026 | +0.05(+0.22%) |
Mar 23, 2016 | 21.42 | 21.42 | 20.96 | 21.20 | 54,609 | -0.21(-0.98%) |
Mar 22, 2016 | 21.71 | 21.71 | 21.33 | 21.41 | 52,135 | -0.27(-1.23%) |
Mar 21, 2016 | 21.57 | 21.71 | 21.53 | 21.68 | 61,116 | +0.13(+0.59%) |
Mar 18, 2016 | 21.03 | 21.62 | 21.03 | 21.55 | 80,868 | +0.64(+3.04%) |
Mar 17, 2016 | 20.52 | 20.94 | 20.50 | 20.91 | 30,269 | +0.28(+1.34%) |
Mar 16, 2016 | 20.97 | 21.02 | 20.51 | 20.64 | 42,223 | -0.15(-0.72%) |
Mar 15, 2016 | 20.93 | 21.04 | 20.77 | 20.78 | 45,061 | -0.11(-0.54%) |
Mar 14, 2016 | 20.97 | 21.24 | 20.80 | 20.90 | 81,154 | -0.09(-0.42%) |
Mar 11, 2016 | 20.70 | 21.02 | 20.70 | 20.98 | 57,961 | +0.19(+0.94%) |
Mar 10, 2016 | 20.89 | 21.19 | 20.65 | 20.79 | 50,994 | -0.06(-0.29%) |
Mar 09, 2016 | 20.88 | 21.26 | 20.73 | 20.85 | 41,473 | +0.10(+0.49%) |
Mar 08, 2016 | 20.75 | 21.12 | 20.65 | 20.75 | 92,971 | +0.04(+0.17%) |
Mar 07, 2016 | 20.53 | 20.78 | 20.53 | 20.71 | 54,256 | +0.21(+1.00%) |
Mar 04, 2016 | 20.95 | 20.95 | 20.29 | 20.51 | 55,021 | -0.35(-1.70%) |
Mar 03, 2016 | 20.53 | 20.90 | 20.52 | 20.86 | 59,126 | +0.42(+2.06%) |
Mar 02, 2016 | 20.11 | 20.70 | 20.01 | 20.44 | 90,546 | +0.32(+1.58%) |
Mar 01, 2016 | 20.05 | 20.31 | 19.94 | 20.12 | 75,108 | +0.23(+1.16%) |
Feb 29, 2016 | 20.00 | 20.09 | 19.63 | 19.89 | 72,892 | -0.09(-0.46%) |
Feb 26, 2016 | 20.07 | 20.12 | 19.85 | 19.98 | 73,764 | +0.04(+0.21%) |
Feb 25, 2016 | 19.97 | 20.08 | 19.61 | 19.94 | 76,331 | +0.05(+0.23%) |
Feb 24, 2016 | 19.53 | 19.99 | 19.33 | 19.90 | 45,760 | +0.36(+1.86%) |
Feb 23, 2016 | 19.83 | 19.98 | 19.51 | 19.53 | 38,373 | -0.29(-1.47%) |
Feb 22, 2016 | 19.85 | 20.02 | 19.75 | 19.83 | 36,485 | +0.03(+0.16%) |
Feb 19, 2016 | 19.59 | 20.14 | 19.40 | 19.80 | 62,037 | +0.22(+1.10%) |
Feb 18, 2016 | 19.97 | 20.14 | 19.47 | 19.58 | 59,099 | -0.39(-1.98%) |
Feb 17, 2016 | 20.34 | 20.42 | 19.90 | 19.97 | 75,654 | -0.24(-1.19%) |
Feb 16, 2016 | 20.24 | 20.35 | 20.06 | 20.22 | 73,350 | +0.17(+0.87%) |
Feb 12, 2016 | 19.88 | 20.04 | 20.04 | 20.04 | 82,721 | +0.40(+2.06%) |
Feb 11, 2016 | 19.20 | 19.87 | 19.20 | 19.64 | 51,747 | +0.35(+1.81%) |
Feb 10, 2016 | 19.55 | 19.82 | 19.27 | 19.29 | 45,902 | -0.22(-1.10%) |
Feb 09, 2016 | 19.80 | 19.80 | 19.20 | 19.50 | 50,655 | +0.10(+0.53%) |
Feb 08, 2016 | 19.68 | 19.68 | 19.30 | 19.40 | 43,824 | -0.27(-1.38%) |
Feb 05, 2016 | 19.43 | 20.49 | 19.43 | 19.67 | 102,379 | -0.83(-4.05%) |
Feb 04, 2016 | 21.03 | 21.03 | 20.43 | 20.50 | 96,698 | -0.39(-1.89%) |
Feb 03, 2016 | 21.02 | 21.02 | 20.52 | 20.90 | 55,120 | -0.07(-0.32%) |
Feb 02, 2016 | 21.33 | 21.33 | 20.61 | 20.96 | 64,758 | -0.45(-2.11%) |