Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.65 | 21.65 | 21.48 | 21.53 | 15,798 | -0.26(-1.21%) |
Apr 28, 2016 | 21.76 | 21.92 | 21.76 | 21.80 | 7,954 | +0.10(+0.46%) |
Apr 27, 2016 | 21.85 | 21.85 | 21.64 | 21.70 | 6,220 | -0.30(-1.37%) |
Apr 26, 2016 | 22.09 | 22.09 | 21.94 | 22.00 | 5,272 | +0.11(+0.49%) |
Apr 25, 2016 | 22.04 | 22.04 | 21.83 | 21.89 | 71,281 | -0.10(-0.45%) |
Apr 22, 2016 | 22.06 | 22.06 | 21.89 | 21.99 | 5,642 | -0.16(-0.73%) |
Apr 21, 2016 | 22.16 | 22.26 | 22.14 | 22.15 | 2,338 | -0.16(-0.73%) |
Apr 20, 2016 | 22.34 | 22.39 | 22.27 | 22.31 | 12,946 | -0.12(-0.55%) |
Apr 19, 2016 | 22.32 | 22.44 | 22.32 | 22.44 | 14,865 | +0.30(+1.33%) |
Apr 18, 2016 | 22.15 | 22.20 | 22.03 | 22.14 | 3,687 | +0.18(+0.80%) |
Apr 15, 2016 | 22.06 | 22.07 | 21.97 | 21.97 | 5,068 | -0.12(-0.53%) |
Apr 14, 2016 | 22.06 | 22.11 | 22.06 | 22.08 | 9,258 | -0.02(-0.08%) |
Apr 13, 2016 | 22.13 | 22.20 | 22.06 | 22.10 | 10,155 | +0.31(+1.43%) |
Apr 12, 2016 | 21.71 | 21.86 | 21.71 | 21.79 | 10,314 | +0.16(+0.75%) |
Apr 11, 2016 | 21.62 | 21.83 | 21.62 | 21.63 | 27,268 | +0.06(+0.29%) |
Apr 08, 2016 | 21.58 | 21.81 | 21.56 | 21.56 | 42,073 | +0.31(+1.48%) |
Apr 07, 2016 | 21.44 | 21.44 | 21.25 | 21.25 | 2,221 | -0.26(-1.22%) |
Apr 06, 2016 | 21.36 | 21.51 | 21.36 | 21.51 | 2,427 | +0.25(+1.17%) |
Apr 05, 2016 | 21.29 | 21.46 | 21.19 | 21.26 | 3,311 | -0.34(-1.57%) |
Apr 04, 2016 | 21.66 | 21.66 | 21.51 | 21.60 | 18,511 | -0.09(-0.41%) |
Apr 01, 2016 | 21.52 | 21.75 | 21.42 | 21.69 | 6,836 | -0.22(-1.02%) |
Mar 31, 2016 | 22.02 | 22.02 | 21.85 | 21.91 | 3,608 | -0.19(-0.87%) |
Mar 30, 2016 | 22.01 | 22.14 | 21.99 | 22.10 | 5,840 | +0.34(+1.58%) |
Mar 29, 2016 | 21.51 | 21.76 | 21.45 | 21.76 | 2,860 | +0.15(+0.67%) |
Mar 28, 2016 | 21.76 | 21.76 | 21.62 | 21.62 | 646 | +0.01(+0.07%) |
Mar 24, 2016 | 21.47 | 21.60 | 21.60 | 21.60 | 2,846 | +0.04(+0.21%) |
Mar 23, 2016 | 21.54 | 21.60 | 21.54 | 21.56 | 5,200 | -0.37(-1.70%) |
Mar 22, 2016 | 21.89 | 21.93 | 21.76 | 21.93 | 34,185 | +0.13(+0.59%) |
Mar 21, 2016 | 21.82 | 21.85 | 21.80 | 21.80 | 2,595 | +0.05(+0.25%) |
Mar 18, 2016 | 21.74 | 21.82 | 21.74 | 21.74 | 2,231 | +0.09(+0.42%) |
Mar 17, 2016 | 21.51 | 21.65 | 21.51 | 21.65 | 2,735 | +0.18(+0.83%) |
Mar 16, 2016 | 21.38 | 21.48 | 21.38 | 21.48 | 17,846 | +0.51(+2.42%) |
Mar 15, 2016 | 21.01 | 21.01 | 20.95 | 20.97 | 1,888 | -0.22(-1.05%) |
Mar 14, 2016 | 21.20 | 21.27 | 21.19 | 21.19 | 5,444 | -0.15(-0.72%) |
Mar 11, 2016 | 21.23 | 21.35 | 21.23 | 21.35 | 1,379 | +0.46(+2.19%) |
Mar 10, 2016 | 21.00 | 21.00 | 20.89 | 20.89 | 1,831 | -0.14(-0.69%) |
Mar 09, 2016 | 21.03 | 21.03 | 21.03 | 21.03 | 179 | +0.19(+0.93%) |
Mar 08, 2016 | 20.92 | 20.92 | 20.77 | 20.84 | 19,443 | -0.25(-1.20%) |
Mar 07, 2016 | 21.17 | 21.18 | 21.09 | 21.09 | 3,293 | +0.00(+0.00%) |
Mar 04, 2016 | 21.09 | 21.09 | 21.09 | 21.09 | 326 | +0.13(+0.61%) |
Mar 03, 2016 | 20.78 | 20.96 | 20.78 | 20.96 | 1,347 | +0.18(+0.87%) |
Mar 02, 2016 | 20.59 | 20.78 | 20.59 | 20.78 | 4,983 | +0.45(+2.23%) |
Mar 01, 2016 | 20.33 | 20.33 | 20.33 | 20.33 | 672 | +0.38(+1.89%) |
Feb 29, 2016 | 20.10 | 20.10 | 19.95 | 19.95 | 1,512 | -0.00(-0.02%) |
Feb 26, 2016 | 19.91 | 20.05 | 19.86 | 19.96 | 4,336 | +0.08(+0.38%) |
Feb 25, 2016 | 19.75 | 19.97 | 19.75 | 19.88 | 3,853 | -0.07(-0.33%) |
Feb 24, 2016 | 19.78 | 20.03 | 19.70 | 19.95 | 2,143 | -0.02(-0.08%) |
Feb 23, 2016 | 20.22 | 20.22 | 19.96 | 19.96 | 949 | -0.35(-1.74%) |
Feb 22, 2016 | 20.34 | 20.39 | 20.20 | 20.31 | 4,020 | +0.39(+1.96%) |
Feb 19, 2016 | 19.83 | 19.92 | 19.83 | 19.92 | 4,622 | +0.09(+0.46%) |
Feb 18, 2016 | 19.95 | 19.99 | 19.75 | 19.83 | 7,651 | +0.04(+0.21%) |
Feb 17, 2016 | 19.80 | 19.99 | 19.78 | 19.79 | 3,070 | +0.07(+0.35%) |
Feb 16, 2016 | 19.58 | 19.72 | 19.52 | 19.72 | 14,623 | +0.41(+2.11%) |
Feb 12, 2016 | 19.33 | 19.31 | 19.31 | 19.31 | 29,132 | +0.12(+0.61%) |
Feb 11, 2016 | 19.11 | 19.30 | 19.09 | 19.20 | 21,568 | -0.37(-1.88%) |
Feb 10, 2016 | 19.65 | 19.65 | 19.52 | 19.56 | 1,229 | +0.22(+1.13%) |
Feb 09, 2016 | 19.32 | 19.39 | 19.21 | 19.35 | 4,294 | -0.03(-0.16%) |
Feb 08, 2016 | 19.33 | 19.48 | 19.29 | 19.38 | 28,399 | -0.22(-1.10%) |
Feb 05, 2016 | 19.81 | 19.81 | 19.58 | 19.59 | 5,052 | -0.32(-1.58%) |
Feb 04, 2016 | 20.08 | 20.08 | 19.90 | 19.91 | 13,961 | +0.25(+1.25%) |
Feb 03, 2016 | 19.74 | 19.74 | 19.64 | 19.66 | 2,540 | +0.08(+0.43%) |
Feb 02, 2016 | 19.82 | 19.82 | 19.58 | 19.58 | 11,907 | -0.46(-2.28%) |