Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.18 | 21.18 | 21.18 | 117 | -0.02(-0.09%) | |
Apr 28, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 446 | +0.10(+0.47%) |
Apr 27, 2016 | 21.08 | 21.10 | 21.08 | 21.10 | 4,602 | +0.04(+0.19%) |
Apr 26, 2016 | 21.09 | 21.09 | 21.06 | 21.06 | 2,901 | -0.02(-0.09%) |
Apr 25, 2016 | 21.12 | 21.12 | 21.08 | 21.08 | 1,201 | -0.17(-0.80%) |
Apr 21, 2016 | 21.25 | 21.25 | 21.25 | 130 | -0.08(-0.38%) | |
Apr 20, 2016 | 21.34 | 21.34 | 21.28 | 21.33 | 807 | +0.05(+0.23%) |
Apr 19, 2016 | 21.24 | 21.28 | 21.23 | 21.28 | 8,757 | +0.11(+0.52%) |
Apr 18, 2016 | 21.17 | 21.17 | 21.17 | 21.17 | 773 | -0.03(-0.14%) |
Apr 15, 2016 | 21.19 | 21.20 | 21.19 | 21.20 | 1,903 | +0.00(+0.00%) |
Apr 14, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 2,533 | +0.04(+0.19%) |
Apr 13, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 2,540 | +0.09(+0.43%) |
Apr 12, 2016 | 21.05 | 21.07 | 21.05 | 21.07 | 1,440 | +0.11(+0.52%) |
Apr 08, 2016 | 20.96 | 20.96 | 20.96 | 64 | +0.05(+0.24%) | |
Apr 07, 2016 | 20.94 | 20.94 | 20.91 | 20.91 | 2,428 | -0.06(-0.29%) |
Apr 06, 2016 | 20.96 | 20.97 | 20.96 | 20.97 | 874 | +0.06(+0.29%) |
Apr 05, 2016 | 20.92 | 20.92 | 20.91 | 20.91 | 726 | -0.10(-0.48%) |
Apr 04, 2016 | 21.00 | 21.01 | 21.00 | 21.01 | 965 | +0.02(+0.10%) |
Apr 01, 2016 | 21.01 | 21.01 | 20.99 | 20.99 | 3,179 | +0.00(+0.00%) |
Mar 31, 2016 | 20.91 | 20.99 | 20.91 | 20.99 | 660 | +0.21(+1.01%) |
Mar 30, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 142 | +0.00(+0.00%) |
Mar 29, 2016 | 20.87 | 20.87 | 20.78 | 20.78 | 4,260 | +0.00(+0.00%) |
Mar 28, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 259 | +0.02(+0.10%) |
Mar 24, 2016 | 20.76 | 20.76 | 20.76 | 0 | -0.08(-0.38%) | |
Mar 23, 2016 | 20.86 | 20.86 | 20.84 | 20.84 | 2,776 | -0.08(-0.38%) |
Mar 22, 2016 | 20.93 | 20.93 | 20.92 | 20.92 | 1,691 | -0.04(-0.19%) |
Mar 21, 2016 | 20.98 | 20.98 | 20.96 | 20.96 | 3,325 | +0.04(+0.19%) |
Mar 18, 2016 | 20.90 | 20.92 | 20.90 | 20.92 | 1,290 | +0.03(+0.14%) |
Mar 17, 2016 | 20.87 | 20.90 | 20.87 | 20.89 | 874 | +0.35(+1.70%) |
Mar 16, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 2,059 | -0.06(-0.29%) |
Mar 15, 2016 | 20.63 | 20.63 | 20.60 | 20.60 | 5,465 | -0.13(-0.63%) |
Mar 14, 2016 | 20.72 | 20.73 | 20.72 | 20.73 | 770 | -0.01(-0.05%) |
Mar 11, 2016 | 20.73 | 20.74 | 20.73 | 20.74 | 1,641 | +0.09(+0.44%) |
Mar 10, 2016 | 20.64 | 20.65 | 20.61 | 20.65 | 619 | +0.02(+0.10%) |
Mar 09, 2016 | 20.63 | 20.63 | 20.61 | 20.63 | 758 | +0.04(+0.19%) |
Mar 08, 2016 | 20.55 | 20.59 | 20.55 | 20.59 | 1,760 | -0.07(-0.34%) |
Mar 07, 2016 | 20.56 | 20.66 | 20.56 | 20.66 | 1,281 | +0.03(+0.15%) |
Mar 04, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 3,020 | +0.05(+0.24%) |
Mar 03, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 529 | +0.02(+0.10%) |
Mar 02, 2016 | 20.57 | 20.57 | 20.56 | 20.56 | 1,977 | +0.15(+0.73%) |
Feb 29, 2016 | 20.41 | 20.41 | 20.41 | 10 | +0.05(+0.25%) | |
Feb 26, 2016 | 20.35 | 20.38 | 20.35 | 20.36 | 1,951 | +0.04(+0.20%) |
Feb 25, 2016 | 20.26 | 20.32 | 20.26 | 20.32 | 3,269 | +0.06(+0.30%) |
Feb 24, 2016 | 20.17 | 20.26 | 20.16 | 20.26 | 2,218 | +0.02(+0.10%) |
Feb 23, 2016 | 20.18 | 20.24 | 20.18 | 20.24 | 1,849 | +0.00(+0.00%) |
Feb 22, 2016 | 20.34 | 20.34 | 20.24 | 20.24 | 531 | +0.02(+0.10%) |
Feb 19, 2016 | 20.19 | 20.23 | 20.17 | 20.22 | 4,150 | +0.02(+0.10%) |
Feb 17, 2016 | 20.20 | 20.20 | 20.20 | 9 | +0.12(+0.60%) | |
Feb 16, 2016 | 20.00 | 20.08 | 20.00 | 20.08 | 2,633 | +0.09(+0.45%) |
Feb 12, 2016 | 19.99 | 19.99 | 19.99 | 0 | +0.10(+0.50%) | |
Feb 11, 2016 | 19.93 | 19.93 | 19.89 | 19.89 | 839 | -0.04(-0.20%) |
Feb 10, 2016 | 19.94 | 19.95 | 19.93 | 19.93 | 788 | +0.01(+0.05%) |
Feb 09, 2016 | 19.95 | 19.95 | 19.92 | 19.92 | 8,940 | -0.05(-0.25%) |
Feb 08, 2016 | 19.95 | 19.98 | 19.95 | 19.97 | 3,927 | -0.10(-0.50%) |
Feb 05, 2016 | 20.08 | 20.08 | 20.07 | 20.07 | 400 | +0.02(+0.10%) |
Feb 04, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 2,200 | -0.01(-0.05%) |
Feb 03, 2016 | 20.03 | 20.06 | 20.00 | 20.06 | 473 | +0.08(+0.40%) |
Feb 02, 2016 | 19.98 | 19.98 | 19.98 | 19.98 | 701 | -0.03(-0.15%) |