Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.32 | 20.32 | 20.17 | 20.31 | 4,376 | -0.31(-1.50%) |
Apr 28, 2016 | 20.71 | 20.75 | 20.62 | 20.62 | 1,867 | -0.18(-0.87%) |
Apr 27, 2016 | 20.62 | 20.84 | 20.62 | 20.80 | 4,015 | +0.08(+0.39%) |
Apr 26, 2016 | 20.71 | 20.72 | 20.71 | 20.72 | 672 | +0.02(+0.10%) |
Apr 25, 2016 | 20.73 | 20.75 | 20.67 | 20.70 | 1,929 | -0.25(-1.19%) |
Apr 22, 2016 | 21.02 | 21.05 | 20.95 | 20.95 | 3,469 | -0.24(-1.13%) |
Apr 21, 2016 | 21.18 | 21.19 | 21.07 | 21.19 | 1,621 | -0.03(-0.14%) |
Apr 20, 2016 | 21.17 | 21.25 | 21.07 | 21.22 | 2,311 | -0.19(-0.89%) |
Apr 19, 2016 | 21.34 | 21.41 | 21.30 | 21.41 | 2,705 | -0.01(-0.05%) |
Apr 18, 2016 | 21.39 | 21.50 | 21.38 | 21.42 | 26,721 | +0.08(+0.37%) |
Apr 15, 2016 | 21.50 | 21.53 | 21.34 | 21.34 | 4,827 | -0.31(-1.43%) |
Apr 14, 2016 | 21.61 | 21.65 | 21.59 | 21.65 | 5,867 | +0.11(+0.51%) |
Apr 13, 2016 | 21.57 | 21.61 | 21.45 | 21.54 | 4,414 | +0.80(+3.86%) |
Apr 12, 2016 | 20.73 | 20.74 | 20.65 | 20.74 | 2,162 | +0.04(+0.19%) |
Apr 11, 2016 | 20.81 | 20.81 | 20.70 | 20.70 | 3,093 | +0.10(+0.49%) |
Apr 08, 2016 | 20.72 | 20.72 | 20.59 | 20.60 | 1,501 | +0.12(+0.59%) |
Apr 07, 2016 | 20.69 | 20.69 | 20.45 | 20.48 | 3,578 | -0.33(-1.59%) |
Apr 06, 2016 | 20.65 | 20.81 | 20.65 | 20.81 | 10,457 | +0.25(+1.22%) |
Apr 05, 2016 | 20.76 | 20.76 | 20.56 | 20.56 | 5,726 | -0.38(-1.81%) |
Apr 04, 2016 | 21.12 | 21.13 | 20.94 | 20.94 | 3,532 | -0.14(-0.66%) |
Apr 01, 2016 | 20.83 | 21.10 | 20.83 | 21.08 | 4,955 | -0.08(-0.38%) |
Mar 31, 2016 | 21.08 | 21.23 | 21.05 | 21.16 | 2,020 | +0.01(+0.05%) |
Mar 30, 2016 | 21.28 | 21.28 | 21.15 | 21.15 | 4,103 | +0.19(+0.91%) |
Mar 29, 2016 | 20.80 | 20.97 | 20.80 | 20.96 | 4,794 | +0.02(+0.10%) |
Mar 28, 2016 | 20.83 | 20.94 | 20.83 | 20.94 | 2,058 | +0.09(+0.43%) |
Mar 24, 2016 | 20.85 | 20.85 | 20.85 | 0 | -0.14(-0.67%) | |
Mar 23, 2016 | 21.15 | 21.15 | 20.98 | 20.99 | 5,367 | -0.03(-0.14%) |
Mar 22, 2016 | 21.07 | 21.13 | 21.00 | 21.02 | 3,854 | -0.26(-1.22%) |
Mar 21, 2016 | 21.24 | 21.33 | 21.24 | 21.28 | 4,105 | +0.14(+0.66%) |
Mar 18, 2016 | 21.07 | 21.18 | 21.07 | 21.14 | 3,400 | +0.19(+0.91%) |
Mar 17, 2016 | 20.68 | 20.95 | 20.68 | 20.95 | 3,373 | +0.00(+0.00%) |
Mar 16, 2016 | 20.86 | 20.95 | 20.80 | 20.95 | 1,495 | -0.05(-0.24%) |
Mar 15, 2016 | 20.94 | 21.00 | 20.87 | 21.00 | 3,130 | -0.05(-0.24%) |
Mar 14, 2016 | 21.01 | 21.12 | 21.00 | 21.05 | 2,367 | +0.09(+0.43%) |
Mar 11, 2016 | 20.73 | 20.96 | 20.73 | 20.96 | 1,213 | +0.56(+2.75%) |
Mar 10, 2016 | 20.57 | 20.57 | 20.25 | 20.40 | 2,827 | -0.03(-0.15%) |
Mar 09, 2016 | 20.73 | 20.73 | 20.43 | 20.43 | 2,853 | -0.28(-1.35%) |
Mar 08, 2016 | 20.69 | 20.71 | 20.59 | 20.71 | 5,312 | -0.19(-0.91%) |
Mar 07, 2016 | 20.87 | 20.94 | 20.86 | 20.90 | 1,985 | -0.28(-1.32%) |
Mar 04, 2016 | 20.94 | 21.22 | 20.91 | 21.18 | 8,703 | +0.48(+2.32%) |
Mar 03, 2016 | 20.57 | 20.72 | 20.57 | 20.70 | 784 | -0.01(-0.05%) |
Mar 02, 2016 | 20.61 | 20.71 | 20.60 | 20.71 | 4,521 | +0.43(+2.12%) |
Mar 01, 2016 | 20.07 | 20.28 | 20.07 | 20.28 | 6,669 | +0.54(+2.74%) |
Feb 29, 2016 | 19.82 | 19.98 | 19.74 | 19.74 | 1,894 | -0.06(-0.30%) |
Feb 26, 2016 | 20.02 | 20.02 | 19.80 | 19.80 | 12,890 | +0.08(+0.41%) |
Feb 25, 2016 | 19.67 | 19.72 | 19.67 | 19.72 | 3,899 | -0.38(-1.89%) |
Feb 24, 2016 | 19.96 | 20.15 | 19.96 | 20.10 | 922 | -0.22(-1.08%) |
Feb 23, 2016 | 20.51 | 20.51 | 20.32 | 20.32 | 2,486 | -0.33(-1.60%) |
Feb 22, 2016 | 20.43 | 20.65 | 20.43 | 20.65 | 900 | +0.43(+2.13%) |
Feb 19, 2016 | 20.30 | 20.30 | 20.21 | 20.22 | 5,594 | +0.05(+0.25%) |
Feb 18, 2016 | 20.37 | 20.37 | 20.17 | 20.17 | 10,350 | -0.17(-0.84%) |
Feb 17, 2016 | 20.21 | 20.34 | 20.19 | 20.34 | 5,047 | +0.25(+1.24%) |
Feb 16, 2016 | 20.14 | 20.14 | 20.08 | 20.09 | 3,263 | +0.72(+3.72%) |
Feb 12, 2016 | 19.37 | 19.37 | 19.37 | 0 | +0.17(+0.89%) | |
Feb 11, 2016 | 18.97 | 19.20 | 18.96 | 19.20 | 10,171 | -0.45(-2.29%) |
Feb 10, 2016 | 19.62 | 19.65 | 19.62 | 19.65 | 1,244 | +0.30(+1.55%) |
Feb 09, 2016 | 19.15 | 19.35 | 19.12 | 19.35 | 7,005 | -0.20(-1.02%) |
Feb 08, 2016 | 19.71 | 19.71 | 19.49 | 19.55 | 4,003 | -0.41(-2.05%) |
Feb 05, 2016 | 20.04 | 20.04 | 19.95 | 19.96 | 1,336 | +0.19(+0.96%) |
Feb 04, 2016 | 19.86 | 20.04 | 19.77 | 19.77 | 3,474 | -0.29(-1.45%) |
Feb 03, 2016 | 19.99 | 20.06 | 19.67 | 20.06 | 7,295 | -0.07(-0.35%) |
Feb 02, 2016 | 20.51 | 20.51 | 20.12 | 20.13 | 3,466 | -0.39(-1.90%) |