Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.22 | 21.29 | 21.13 | 21.29 | 230,738 | +0.08(+0.36%) |
Apr 28, 2016 | 21.25 | 21.41 | 21.19 | 21.21 | 89,073 | -0.18(-0.86%) |
Apr 27, 2016 | 21.39 | 21.44 | 21.31 | 21.39 | 52,601 | -0.07(-0.33%) |
Apr 26, 2016 | 21.39 | 21.51 | 21.39 | 21.46 | 97,947 | +0.18(+0.87%) |
Apr 25, 2016 | 21.21 | 21.31 | 21.20 | 21.28 | 79,450 | +0.16(+0.74%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.05 | 21.12 | 73,656 | +0.03(+0.13%) |
Apr 21, 2016 | 21.24 | 21.29 | 21.06 | 21.09 | 187,243 | -0.23(-1.07%) |
Apr 20, 2016 | 21.38 | 21.41 | 21.31 | 21.32 | 167,211 | -0.01(-0.07%) |
Apr 19, 2016 | 21.26 | 21.42 | 21.25 | 21.34 | 120,788 | +0.17(+0.79%) |
Apr 18, 2016 | 20.97 | 21.18 | 20.97 | 21.17 | 75,092 | +0.20(+0.93%) |
Apr 15, 2016 | 21.07 | 21.07 | 20.97 | 20.97 | 127,530 | -0.06(-0.30%) |
Apr 14, 2016 | 21.05 | 21.12 | 21.04 | 21.04 | 56,364 | -0.12(-0.57%) |
Apr 13, 2016 | 21.14 | 21.19 | 21.09 | 21.16 | 48,187 | +0.16(+0.75%) |
Apr 12, 2016 | 20.91 | 21.06 | 20.83 | 21.00 | 71,417 | +0.16(+0.75%) |
Apr 11, 2016 | 20.88 | 21.00 | 20.85 | 20.85 | 79,976 | +0.08(+0.38%) |
Apr 08, 2016 | 20.77 | 20.86 | 20.72 | 20.77 | 61,401 | +0.29(+1.43%) |
Apr 07, 2016 | 20.55 | 20.63 | 20.42 | 20.48 | 150,347 | -0.23(-1.10%) |
Apr 06, 2016 | 20.49 | 20.70 | 20.47 | 20.70 | 80,062 | +0.30(+1.46%) |
Apr 05, 2016 | 20.45 | 20.49 | 20.40 | 20.40 | 182,796 | -0.16(-0.80%) |
Apr 04, 2016 | 20.65 | 20.66 | 20.57 | 20.57 | 147,544 | -0.03(-0.14%) |
Apr 01, 2016 | 20.45 | 20.61 | 20.38 | 20.60 | 330,142 | -0.20(-0.96%) |
Mar 31, 2016 | 20.90 | 20.90 | 20.75 | 20.80 | 583,400 | -0.11(-0.54%) |
Mar 30, 2016 | 20.85 | 20.99 | 20.85 | 20.91 | 361,719 | +0.18(+0.89%) |
Mar 29, 2016 | 20.41 | 20.75 | 20.38 | 20.72 | 1,514,776 | +0.32(+1.57%) |
Mar 28, 2016 | 20.34 | 20.48 | 20.30 | 20.40 | 831,758 | +0.11(+0.53%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 949,690 | -0.06(-0.28%) |
Mar 23, 2016 | 20.53 | 20.53 | 20.35 | 20.35 | 183,133 | -0.29(-1.40%) |
Mar 22, 2016 | 20.54 | 20.66 | 20.54 | 20.64 | 251,474 | +0.01(+0.03%) |
Mar 21, 2016 | 20.48 | 20.72 | 20.48 | 20.64 | 149,812 | +0.01(+0.03%) |
Mar 18, 2016 | 20.72 | 20.76 | 20.63 | 20.63 | 79,201 | -0.09(-0.44%) |
Mar 17, 2016 | 20.59 | 20.77 | 20.55 | 20.72 | 175,774 | +0.24(+1.17%) |
Mar 16, 2016 | 20.06 | 20.49 | 20.04 | 20.48 | 136,972 | +0.33(+1.65%) |
Mar 15, 2016 | 20.16 | 20.16 | 20.10 | 20.15 | 63,598 | -0.11(-0.56%) |
Mar 14, 2016 | 20.26 | 20.29 | 20.21 | 20.26 | 62,225 | +0.02(+0.10%) |
Mar 11, 2016 | 20.07 | 20.25 | 20.07 | 20.24 | 148,043 | +0.46(+2.32%) |
Mar 10, 2016 | 19.89 | 19.94 | 19.67 | 19.78 | 58,454 | +0.01(+0.07%) |
Mar 09, 2016 | 19.75 | 19.82 | 19.74 | 19.77 | 64,073 | +0.08(+0.39%) |
Mar 08, 2016 | 19.71 | 19.78 | 19.69 | 19.69 | 133,496 | -0.08(-0.39%) |
Mar 07, 2016 | 19.72 | 19.86 | 19.65 | 19.77 | 536,492 | -0.11(-0.57%) |
Mar 04, 2016 | 19.81 | 19.97 | 19.81 | 19.88 | 193,878 | +0.09(+0.46%) |
Mar 03, 2016 | 19.63 | 19.82 | 19.63 | 19.79 | 103,702 | +0.08(+0.43%) |
Mar 02, 2016 | 19.51 | 19.73 | 19.51 | 19.70 | 358,402 | +0.11(+0.58%) |
Mar 01, 2016 | 19.29 | 19.59 | 19.29 | 19.59 | 455,016 | +0.52(+2.74%) |
Feb 29, 2016 | 19.21 | 19.26 | 19.07 | 19.07 | 170,665 | -0.08(-0.44%) |
Feb 26, 2016 | 19.30 | 19.34 | 19.15 | 19.15 | 106,917 | -0.13(-0.66%) |
Feb 25, 2016 | 19.00 | 19.28 | 18.99 | 19.28 | 131,910 | +0.11(+0.59%) |
Feb 24, 2016 | 18.86 | 19.17 | 18.86 | 19.17 | 227,729 | +0.15(+0.78%) |
Feb 23, 2016 | 19.20 | 19.20 | 19.01 | 19.02 | 39,301 | -0.33(-1.72%) |
Feb 22, 2016 | 19.37 | 19.37 | 19.31 | 19.35 | 118,379 | +0.16(+0.81%) |
Feb 19, 2016 | 19.01 | 19.20 | 18.98 | 19.20 | 131,658 | +0.24(+1.27%) |
Feb 18, 2016 | 19.05 | 19.05 | 18.91 | 18.95 | 58,804 | -0.06(-0.33%) |
Feb 17, 2016 | 18.86 | 19.05 | 18.81 | 19.02 | 677,767 | +0.20(+1.09%) |
Feb 16, 2016 | 18.69 | 18.82 | 18.69 | 18.81 | 107,466 | +0.42(+2.31%) |
Feb 12, 2016 | 18.19 | 18.39 | 18.39 | 18.39 | 1,658,011 | +0.21(+1.17%) |
Feb 11, 2016 | 18.15 | 18.29 | 18.07 | 18.18 | 167,661 | -0.17(-0.92%) |
Feb 10, 2016 | 18.45 | 18.55 | 18.34 | 18.35 | 161,468 | +0.09(+0.50%) |
Feb 09, 2016 | 18.14 | 18.33 | 18.12 | 18.26 | 163,136 | -0.19(-1.03%) |
Feb 08, 2016 | 18.55 | 18.55 | 18.28 | 18.45 | 163,927 | -0.28(-1.47%) |
Feb 05, 2016 | 18.92 | 19.00 | 18.66 | 18.72 | 353,370 | -0.30(-1.60%) |
Feb 04, 2016 | 19.12 | 19.17 | 18.98 | 19.03 | 112,979 | -0.08(-0.44%) |
Feb 03, 2016 | 18.98 | 19.11 | 18.78 | 19.11 | 120,994 | +0.36(+1.92%) |
Feb 02, 2016 | 18.86 | 18.91 | 18.69 | 18.75 | 161,011 | -0.36(-1.89%) |