Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.29 | 20.29 | 20.06 | 20.18 | 10,902 | +0.11(+0.55%) |
Apr 28, 2016 | 19.99 | 20.07 | 19.99 | 20.07 | 6,144 | +0.06(+0.29%) |
Apr 27, 2016 | 19.85 | 20.01 | 19.85 | 20.01 | 2,351 | +0.06(+0.29%) |
Apr 26, 2016 | 19.85 | 19.98 | 19.85 | 19.95 | 1,918 | +0.15(+0.74%) |
Apr 25, 2016 | 19.88 | 19.97 | 19.80 | 19.80 | 6,894 | -0.08(-0.40%) |
Apr 22, 2016 | 20.02 | 20.03 | 19.88 | 19.88 | 3,596 | -0.08(-0.40%) |
Apr 21, 2016 | 20.06 | 20.06 | 19.96 | 19.97 | 8,513 | -0.15(-0.73%) |
Apr 20, 2016 | 20.11 | 20.11 | 20.09 | 20.11 | 4,932 | +0.02(+0.11%) |
Apr 19, 2016 | 20.07 | 20.10 | 20.03 | 20.09 | 10,189 | +0.18(+0.88%) |
Apr 18, 2016 | 19.91 | 19.96 | 19.89 | 19.91 | 26,494 | +0.01(+0.07%) |
Apr 15, 2016 | 19.83 | 19.94 | 19.83 | 19.90 | 107,538 | -0.04(-0.18%) |
Apr 14, 2016 | 19.88 | 20.01 | 19.86 | 19.94 | 14,064 | -0.01(-0.07%) |
Apr 13, 2016 | 20.04 | 20.04 | 19.85 | 19.95 | 8,741 | +0.04(+0.22%) |
Apr 12, 2016 | 19.78 | 19.91 | 19.78 | 19.91 | 5,204 | +0.15(+0.74%) |
Apr 11, 2016 | 19.65 | 19.84 | 19.65 | 19.76 | 65,398 | +0.13(+0.67%) |
Apr 08, 2016 | 19.55 | 19.63 | 19.55 | 19.63 | 8,391 | +0.12(+0.64%) |
Apr 07, 2016 | 19.46 | 19.53 | 19.42 | 19.50 | 38,592 | -0.14(-0.71%) |
Apr 06, 2016 | 19.50 | 19.64 | 19.50 | 19.64 | 24,704 | +0.14(+0.71%) |
Apr 05, 2016 | 19.58 | 19.61 | 19.47 | 19.50 | 12,793 | -0.15(-0.74%) |
Apr 04, 2016 | 19.73 | 19.73 | 19.63 | 19.65 | 3,869 | -0.13(-0.67%) |
Apr 01, 2016 | 19.67 | 19.78 | 19.66 | 19.78 | 19,420 | +0.06(+0.30%) |
Mar 31, 2016 | 19.59 | 19.79 | 19.59 | 19.72 | 6,132 | +0.14(+0.71%) |
Mar 30, 2016 | 19.39 | 19.60 | 19.39 | 19.59 | 10,185 | +0.16(+0.83%) |
Mar 29, 2016 | 19.27 | 19.45 | 19.25 | 19.42 | 5,436 | +0.10(+0.53%) |
Mar 28, 2016 | 19.30 | 19.37 | 19.27 | 19.32 | 8,792 | +0.03(+0.15%) |
Mar 24, 2016 | 19.18 | 19.29 | 19.29 | 19.29 | 12,990 | -0.06(-0.30%) |
Mar 23, 2016 | 19.39 | 19.39 | 19.30 | 19.35 | 19,498 | -0.10(-0.49%) |
Mar 22, 2016 | 19.45 | 19.50 | 19.37 | 19.45 | 6,173 | -0.04(-0.19%) |
Mar 21, 2016 | 19.29 | 19.54 | 19.29 | 19.48 | 7,308 | -0.03(-0.15%) |
Mar 18, 2016 | 19.48 | 19.53 | 19.33 | 19.51 | 36,172 | +0.26(+1.33%) |
Mar 17, 2016 | 19.13 | 19.29 | 19.13 | 19.26 | 4,223 | +0.22(+1.15%) |
Mar 16, 2016 | 18.86 | 19.08 | 18.09 | 19.04 | 27,299 | +0.19(+1.01%) |
Mar 15, 2016 | 18.83 | 18.90 | 18.83 | 18.85 | 1,173 | -0.18(-0.92%) |
Mar 14, 2016 | 18.98 | 19.05 | 18.96 | 19.02 | 4,171 | -0.01(-0.08%) |
Mar 11, 2016 | 19.03 | 19.09 | 18.97 | 19.04 | 6,817 | +0.20(+1.09%) |
Mar 10, 2016 | 18.82 | 18.87 | 18.82 | 18.83 | 1,776 | -0.01(-0.04%) |
Mar 09, 2016 | 18.80 | 18.86 | 18.79 | 18.84 | 4,456 | +0.13(+0.69%) |
Mar 08, 2016 | 18.68 | 18.71 | 18.68 | 18.71 | 2,424 | -0.06(-0.32%) |
Mar 07, 2016 | 18.83 | 18.83 | 18.71 | 18.77 | 50,304 | +0.05(+0.25%) |
Mar 04, 2016 | 18.62 | 18.74 | 18.62 | 18.72 | 11,185 | +0.15(+0.79%) |
Mar 03, 2016 | 18.62 | 18.62 | 18.48 | 18.58 | 24,109 | +0.13(+0.71%) |
Mar 02, 2016 | 18.34 | 18.44 | 18.34 | 18.44 | 13,825 | +0.03(+0.19%) |
Mar 01, 2016 | 18.11 | 18.41 | 18.11 | 18.41 | 6,389 | +0.22(+1.20%) |
Feb 29, 2016 | 18.03 | 18.28 | 17.97 | 18.19 | 46,122 | +0.03(+0.14%) |
Feb 26, 2016 | 18.21 | 18.25 | 18.16 | 18.17 | 5,010 | -0.13(-0.71%) |
Feb 25, 2016 | 18.24 | 18.32 | 18.24 | 18.30 | 5,022 | +0.00(+0.02%) |
Feb 24, 2016 | 18.04 | 18.29 | 18.04 | 18.29 | 7,361 | +0.03(+0.17%) |
Feb 23, 2016 | 18.33 | 18.33 | 18.24 | 18.26 | 11,778 | -0.08(-0.42%) |
Feb 22, 2016 | 18.08 | 18.39 | 18.08 | 18.34 | 3,134 | +0.20(+1.11%) |
Feb 19, 2016 | 18.20 | 18.31 | 18.13 | 18.14 | 5,846 | +0.04(+0.20%) |
Feb 18, 2016 | 18.39 | 18.39 | 18.10 | 18.10 | 10,820 | -0.15(-0.84%) |
Feb 17, 2016 | 17.86 | 18.37 | 17.86 | 18.25 | 25,274 | +0.30(+1.67%) |
Feb 16, 2016 | 17.97 | 18.24 | 17.95 | 17.95 | 31,878 | -0.23(-1.25%) |
Feb 12, 2016 | 18.26 | 18.18 | 18.18 | 18.18 | 11,349 | -0.08(-0.44%) |
Feb 11, 2016 | 17.98 | 18.31 | 17.98 | 18.26 | 25,422 | +0.10(+0.52%) |
Feb 10, 2016 | 18.04 | 18.35 | 18.04 | 18.17 | 26,177 | -0.04(-0.20%) |
Feb 09, 2016 | 17.93 | 18.21 | 17.93 | 18.20 | 38,089 | +0.06(+0.32%) |
Feb 08, 2016 | 18.16 | 18.19 | 18.13 | 18.14 | 14,382 | -0.01(-0.08%) |
Feb 05, 2016 | 18.07 | 18.31 | 18.07 | 18.16 | 9,177 | -0.09(-0.48%) |
Feb 04, 2016 | 18.06 | 18.31 | 18.06 | 18.25 | 60,148 | +0.10(+0.54%) |
Feb 03, 2016 | 17.84 | 18.16 | 17.84 | 18.15 | 468,407 | +0.23(+1.28%) |
Feb 02, 2016 | 17.97 | 17.97 | 17.76 | 17.92 | 2,645 | +0.01(+0.05%) |