Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.08 | 23.13 | 23.06 | 23.06 | 3,872 | +0.07(+0.30%) |
Apr 28, 2016 | 22.96 | 22.99 | 22.96 | 22.99 | 687 | +0.18(+0.79%) |
Apr 26, 2016 | 22.81 | 22.81 | 22.81 | 124 | +0.06(+0.26%) | |
Apr 25, 2016 | 22.76 | 22.76 | 22.66 | 22.75 | 2,776 | -0.06(-0.26%) |
Apr 22, 2016 | 22.83 | 22.83 | 22.81 | 22.81 | 1,643 | +0.04(+0.18%) |
Apr 21, 2016 | 22.91 | 22.91 | 22.77 | 22.77 | 5,083 | -0.16(-0.70%) |
Apr 20, 2016 | 22.81 | 22.93 | 22.81 | 22.93 | 770 | +0.22(+0.97%) |
Apr 19, 2016 | 22.69 | 22.71 | 22.69 | 22.71 | 1,052 | +0.16(+0.71%) |
Apr 18, 2016 | 22.52 | 22.55 | 22.52 | 22.55 | 760 | +0.16(+0.71%) |
Apr 15, 2016 | 22.35 | 22.39 | 22.35 | 22.39 | 5,767 | -0.06(-0.27%) |
Apr 14, 2016 | 22.48 | 22.51 | 22.41 | 22.45 | 3,730 | -0.07(-0.31%) |
Apr 13, 2016 | 22.53 | 22.53 | 22.50 | 22.52 | 2,655 | +0.07(+0.31%) |
Apr 12, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 101 | +0.30(+1.35%) |
Apr 11, 2016 | 22.10 | 22.16 | 22.10 | 22.15 | 1,360 | +0.11(+0.50%) |
Apr 08, 2016 | 21.91 | 22.05 | 21.91 | 22.04 | 1,907 | +0.27(+1.24%) |
Apr 07, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 1,297 | -0.16(-0.73%) |
Apr 06, 2016 | 21.89 | 21.93 | 21.82 | 21.93 | 4,113 | +0.04(+0.18%) |
Apr 05, 2016 | 21.85 | 21.89 | 21.84 | 21.89 | 1,336 | -0.05(-0.23%) |
Apr 04, 2016 | 22.00 | 22.00 | 21.94 | 21.94 | 5,500 | -0.17(-0.77%) |
Apr 01, 2016 | 22.11 | 22.11 | 22.11 | 22.11 | 1,501 | -0.14(-0.63%) |
Mar 31, 2016 | 22.29 | 22.29 | 22.25 | 22.25 | 2,206 | +0.00(+0.00%) |
Mar 30, 2016 | 22.36 | 22.39 | 22.25 | 22.25 | 1,335 | +0.11(+0.50%) |
Mar 29, 2016 | 22.06 | 22.14 | 22.06 | 22.14 | 794 | +0.05(+0.23%) |
Mar 28, 2016 | 21.94 | 22.11 | 21.88 | 22.09 | 6,725 | +0.10(+0.45%) |
Mar 24, 2016 | 21.99 | 21.99 | 21.99 | 0 | -0.15(-0.68%) | |
Mar 23, 2016 | 22.30 | 22.30 | 22.11 | 22.14 | 2,336 | -0.16(-0.72%) |
Mar 22, 2016 | 22.30 | 22.32 | 22.30 | 22.30 | 3,059 | -0.08(-0.36%) |
Mar 21, 2016 | 22.28 | 22.38 | 22.28 | 22.38 | 895 | +0.08(+0.36%) |
Mar 18, 2016 | 22.37 | 22.37 | 22.30 | 22.30 | 6,901 | -0.21(-0.93%) |
Mar 17, 2016 | 22.25 | 22.55 | 22.25 | 22.51 | 3,174 | +0.33(+1.49%) |
Mar 16, 2016 | 22.11 | 22.21 | 22.11 | 22.18 | 4,801 | -0.07(-0.31%) |
Mar 15, 2016 | 22.16 | 22.25 | 22.15 | 22.25 | 2,707 | +0.12(+0.54%) |
Mar 14, 2016 | 22.08 | 22.15 | 22.08 | 22.13 | 3,954 | +0.01(+0.05%) |
Mar 11, 2016 | 22.08 | 22.18 | 22.08 | 22.12 | 2,925 | +0.10(+0.45%) |
Mar 10, 2016 | 22.06 | 22.07 | 22.02 | 22.02 | 1,338 | +0.02(+0.09%) |
Mar 09, 2016 | 21.96 | 22.00 | 21.92 | 22.00 | 2,406 | +0.14(+0.64%) |
Mar 08, 2016 | 21.79 | 21.86 | 21.79 | 21.86 | 1,924 | -0.02(-0.09%) |
Mar 07, 2016 | 21.60 | 21.60 | 21.60 | 21.88 | 3,388 | +0.46(+2.15%) |
Mar 03, 2016 | 21.69 | 21.42 | 21.42 | 21.42 | 501 | +0.20(+0.94%) |
Mar 02, 2016 | 20.98 | 21.22 | 20.96 | 21.22 | 3,320 | +0.11(+0.52%) |
Mar 01, 2016 | 21.05 | 21.12 | 21.05 | 21.11 | 3,162 | +0.40(+1.93%) |
Feb 29, 2016 | 20.73 | 20.90 | 20.71 | 20.71 | 1,498 | -0.03(-0.14%) |
Feb 26, 2016 | 20.72 | 20.74 | 20.72 | 20.74 | 382 | +0.19(+0.92%) |
Feb 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 1,575 | -0.07(-0.34%) |
Feb 24, 2016 | 20.51 | 20.62 | 20.40 | 20.62 | 1,131 | -0.11(-0.53%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | -0.20(-0.96%) |
Feb 22, 2016 | 21.12 | 21.12 | 20.93 | 20.93 | 1,182 | +0.09(+0.43%) |
Feb 19, 2016 | 20.79 | 20.84 | 20.78 | 20.84 | 2,333 | -0.16(-0.76%) |
Feb 18, 2016 | 20.83 | 21.00 | 20.83 | 21.00 | 9,401 | +0.15(+0.72%) |
Feb 17, 2016 | 20.44 | 20.89 | 20.44 | 20.85 | 5,740 | +0.64(+3.17%) |
Feb 16, 2016 | 20.26 | 20.26 | 20.02 | 20.21 | 20,750 | +0.83(+4.28%) |
Feb 11, 2016 | 19.38 | 19.38 | 19.38 | 0 | -0.35(-1.77%) | |
Feb 10, 2016 | 20.05 | 20.05 | 19.73 | 19.73 | 3,978 | -0.27(-1.35%) |
Feb 09, 2016 | 20.24 | 20.24 | 19.82 | 20.00 | 4,987 | -0.45(-2.20%) |
Feb 08, 2016 | 20.64 | 20.64 | 20.45 | 20.45 | 787 | -0.29(-1.40%) |
Feb 05, 2016 | 20.73 | 20.74 | 20.73 | 20.74 | 441 | +0.04(+0.19%) |
Feb 04, 2016 | 20.69 | 20.70 | 20.69 | 20.70 | 2,000 | +0.36(+1.77%) |
Feb 03, 2016 | 20.34 | 20.34 | 20.34 | 20.34 | 102 | +0.16(+0.79%) |
Feb 02, 2016 | 20.21 | 20.21 | 20.16 | 20.18 | 1,511 | -0.33(-1.61%) |