Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.94 | 20.03 | 19.74 | 19.93 | 806,727 | -0.15(-0.73%) |
Apr 28, 2016 | 20.12 | 20.23 | 20.00 | 20.07 | 477,476 | -0.22(-1.11%) |
Apr 27, 2016 | 20.08 | 20.36 | 19.96 | 20.30 | 423,587 | +0.13(+0.64%) |
Apr 26, 2016 | 20.13 | 20.18 | 20.02 | 20.17 | 699,247 | -0.19(-0.93%) |
Apr 25, 2016 | 20.44 | 20.54 | 20.31 | 20.36 | 466,059 | -0.16(-0.80%) |
Apr 22, 2016 | 20.56 | 20.76 | 20.52 | 20.52 | 890,257 | -0.01(-0.04%) |
Apr 21, 2016 | 20.81 | 20.81 | 20.47 | 20.53 | 980,792 | -0.17(-0.83%) |
Apr 20, 2016 | 20.80 | 20.82 | 20.64 | 20.70 | 767,639 | -0.09(-0.46%) |
Apr 19, 2016 | 20.60 | 20.84 | 20.50 | 20.80 | 970,425 | +0.19(+0.92%) |
Apr 18, 2016 | 20.32 | 20.65 | 20.19 | 20.61 | 703,665 | +0.54(+2.71%) |
Apr 15, 2016 | 20.16 | 20.25 | 20.06 | 20.06 | 722,232 | -0.11(-0.56%) |
Apr 14, 2016 | 20.11 | 20.29 | 20.11 | 20.18 | 377,001 | -0.31(-1.52%) |
Apr 13, 2016 | 20.45 | 20.51 | 20.31 | 20.49 | 949,862 | +0.06(+0.30%) |
Apr 12, 2016 | 20.21 | 20.51 | 20.14 | 20.43 | 772,260 | +0.36(+1.81%) |
Apr 11, 2016 | 20.20 | 20.20 | 20.00 | 20.06 | 679,368 | -0.13(-0.64%) |
Apr 08, 2016 | 20.37 | 20.42 | 20.16 | 20.19 | 842,294 | +0.16(+0.78%) |
Apr 07, 2016 | 20.32 | 20.38 | 20.00 | 20.04 | 594,043 | -0.43(-2.11%) |
Apr 06, 2016 | 20.12 | 20.47 | 20.06 | 20.47 | 684,748 | +0.39(+1.93%) |
Apr 05, 2016 | 20.29 | 20.33 | 20.03 | 20.08 | 730,790 | -0.33(-1.61%) |
Apr 04, 2016 | 20.47 | 20.55 | 20.38 | 20.41 | 696,605 | -0.09(-0.42%) |
Apr 01, 2016 | 20.06 | 20.56 | 20.05 | 20.50 | 1,200,319 | +0.16(+0.81%) |
Mar 31, 2016 | 20.36 | 20.53 | 20.30 | 20.33 | 1,238,249 | +0.18(+0.90%) |
Mar 30, 2016 | 20.12 | 20.30 | 20.08 | 20.15 | 1,976,820 | +0.30(+1.52%) |
Mar 29, 2016 | 19.51 | 19.88 | 19.43 | 19.85 | 951,356 | +0.26(+1.32%) |
Mar 28, 2016 | 19.85 | 19.88 | 19.56 | 19.59 | 482,655 | -0.31(-1.56%) |
Mar 24, 2016 | 19.98 | 19.90 | 19.90 | 19.90 | 793,067 | -0.13(-0.65%) |
Mar 23, 2016 | 20.20 | 20.26 | 19.95 | 20.03 | 750,920 | -0.33(-1.61%) |
Mar 22, 2016 | 20.33 | 20.43 | 20.29 | 20.36 | 688,347 | -0.06(-0.30%) |
Mar 21, 2016 | 20.52 | 20.60 | 20.37 | 20.42 | 946,254 | -0.28(-1.33%) |
Mar 18, 2016 | 20.84 | 20.89 | 20.66 | 20.69 | 913,149 | -0.27(-1.28%) |
Mar 17, 2016 | 20.86 | 21.07 | 20.74 | 20.96 | 1,902,590 | +0.23(+1.12%) |
Mar 16, 2016 | 20.18 | 20.84 | 20.06 | 20.73 | 1,106,825 | +0.37(+1.82%) |
Mar 15, 2016 | 20.36 | 20.37 | 20.14 | 20.36 | 510,428 | -0.26(-1.26%) |
Mar 14, 2016 | 20.71 | 20.71 | 20.49 | 20.62 | 766,975 | +0.05(+0.25%) |
Mar 11, 2016 | 20.33 | 20.60 | 20.33 | 20.56 | 935,737 | +0.60(+2.98%) |
Mar 10, 2016 | 20.19 | 20.30 | 19.68 | 19.97 | 852,873 | -0.08(-0.39%) |
Mar 09, 2016 | 20.04 | 20.24 | 19.96 | 20.05 | 1,060,540 | +0.12(+0.61%) |
Mar 08, 2016 | 20.05 | 20.06 | 19.84 | 19.93 | 768,010 | -0.52(-2.53%) |
Mar 07, 2016 | 20.38 | 20.59 | 20.28 | 20.44 | 1,297,566 | -0.11(-0.55%) |
Mar 04, 2016 | 20.45 | 20.68 | 20.37 | 20.56 | 1,640,014 | +0.23(+1.15%) |
Mar 03, 2016 | 20.12 | 20.37 | 20.12 | 20.32 | 1,564,012 | +0.26(+1.29%) |
Mar 02, 2016 | 19.74 | 20.07 | 19.74 | 20.06 | 796,687 | +0.08(+0.39%) |
Mar 01, 2016 | 19.66 | 20.02 | 19.53 | 19.99 | 816,504 | +0.41(+2.07%) |
Feb 29, 2016 | 19.56 | 19.75 | 19.49 | 19.58 | 928,365 | +0.51(+2.67%) |
Feb 26, 2016 | 19.30 | 19.36 | 19.04 | 19.07 | 924,903 | +0.02(+0.09%) |
Feb 25, 2016 | 18.92 | 19.08 | 18.84 | 19.05 | 654,842 | +0.15(+0.78%) |
Feb 24, 2016 | 18.73 | 18.96 | 18.44 | 18.91 | 908,948 | +0.15(+0.78%) |
Feb 23, 2016 | 18.99 | 18.99 | 18.73 | 18.76 | 582,837 | -0.54(-2.82%) |
Feb 22, 2016 | 19.25 | 19.33 | 19.17 | 19.30 | 511,078 | +0.21(+1.08%) |
Feb 19, 2016 | 18.98 | 19.16 | 18.83 | 19.10 | 996,684 | -0.56(-2.85%) |
Feb 18, 2016 | 19.72 | 19.83 | 19.57 | 19.66 | 1,340,226 | -0.28(-1.43%) |
Feb 17, 2016 | 19.83 | 20.04 | 19.68 | 19.94 | 885,897 | +0.36(+1.85%) |
Feb 16, 2016 | 19.49 | 19.67 | 19.44 | 19.58 | 812,880 | +0.07(+0.35%) |
Feb 12, 2016 | 19.24 | 19.51 | 19.51 | 19.51 | 1,080,560 | -0.02(-0.09%) |
Feb 11, 2016 | 19.38 | 19.65 | 19.30 | 19.53 | 2,386,573 | +0.23(+1.21%) |
Feb 10, 2016 | 19.28 | 19.63 | 19.25 | 19.30 | 891,877 | +0.12(+0.63%) |
Feb 09, 2016 | 19.05 | 19.30 | 18.89 | 19.18 | 977,926 | +0.13(+0.68%) |
Feb 08, 2016 | 19.17 | 19.17 | 18.80 | 19.05 | 654,079 | -0.26(-1.34%) |
Feb 05, 2016 | 19.33 | 19.33 | 19.11 | 19.30 | 1,141,530 | +0.54(+2.85%) |
Feb 04, 2016 | 18.59 | 19.09 | 18.59 | 18.77 | 1,253,243 | +0.29(+1.59%) |
Feb 03, 2016 | 18.11 | 18.51 | 17.81 | 18.48 | 1,111,153 | +0.59(+3.28%) |
Feb 02, 2016 | 18.20 | 18.20 | 17.77 | 17.89 | 551,512 | -0.78(-4.16%) |