Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.95 | 20.03 | 19.74 | 19.93 | 806,560 | -0.15(-0.73%) |
Apr 28, 2016 | 20.12 | 20.23 | 20.01 | 20.08 | 477,378 | -0.22(-1.11%) |
Apr 27, 2016 | 20.09 | 20.36 | 19.96 | 20.30 | 423,500 | +0.13(+0.64%) |
Apr 26, 2016 | 20.14 | 20.18 | 20.03 | 20.17 | 699,102 | -0.19(-0.93%) |
Apr 25, 2016 | 20.44 | 20.54 | 20.31 | 20.36 | 465,963 | -0.16(-0.80%) |
Apr 22, 2016 | 20.57 | 20.77 | 20.52 | 20.53 | 890,073 | -0.01(-0.04%) |
Apr 21, 2016 | 20.81 | 20.81 | 20.47 | 20.53 | 980,590 | -0.17(-0.83%) |
Apr 20, 2016 | 20.80 | 20.82 | 20.65 | 20.71 | 767,480 | -0.09(-0.46%) |
Apr 19, 2016 | 20.60 | 20.85 | 20.50 | 20.80 | 970,225 | +0.19(+0.92%) |
Apr 18, 2016 | 20.33 | 20.66 | 20.20 | 20.61 | 703,520 | +0.54(+2.71%) |
Apr 15, 2016 | 20.16 | 20.25 | 20.06 | 20.07 | 722,083 | -0.11(-0.56%) |
Apr 14, 2016 | 20.11 | 20.29 | 20.11 | 20.18 | 376,923 | -0.31(-1.52%) |
Apr 13, 2016 | 20.46 | 20.52 | 20.31 | 20.49 | 949,666 | +0.06(+0.30%) |
Apr 12, 2016 | 20.22 | 20.52 | 20.15 | 20.43 | 772,101 | +0.36(+1.81%) |
Apr 11, 2016 | 20.21 | 20.21 | 20.01 | 20.07 | 679,227 | -0.13(-0.64%) |
Apr 08, 2016 | 20.37 | 20.42 | 20.16 | 20.20 | 842,120 | +0.16(+0.78%) |
Apr 07, 2016 | 20.33 | 20.39 | 20.00 | 20.04 | 593,921 | -0.43(-2.11%) |
Apr 06, 2016 | 20.13 | 20.47 | 20.07 | 20.47 | 684,607 | +0.39(+1.93%) |
Apr 05, 2016 | 20.29 | 20.34 | 20.03 | 20.09 | 730,639 | -0.33(-1.61%) |
Apr 04, 2016 | 20.47 | 20.55 | 20.39 | 20.41 | 696,461 | -0.09(-0.42%) |
Apr 01, 2016 | 20.07 | 20.57 | 20.06 | 20.50 | 1,200,072 | +0.16(+0.81%) |
Mar 31, 2016 | 20.36 | 20.53 | 20.30 | 20.34 | 1,237,993 | +0.18(+0.90%) |
Mar 30, 2016 | 20.13 | 20.30 | 20.09 | 20.15 | 1,976,412 | +0.30(+1.52%) |
Mar 29, 2016 | 19.52 | 19.89 | 19.43 | 19.85 | 951,160 | +0.26(+1.32%) |
Mar 28, 2016 | 19.85 | 19.89 | 19.57 | 19.59 | 482,555 | -0.31(-1.56%) |
Mar 24, 2016 | 19.98 | 19.90 | 19.90 | 19.90 | 792,903 | -0.13(-0.65%) |
Mar 23, 2016 | 20.21 | 20.27 | 19.96 | 20.03 | 750,765 | -0.33(-1.61%) |
Mar 22, 2016 | 20.34 | 20.43 | 20.29 | 20.36 | 688,205 | -0.06(-0.30%) |
Mar 21, 2016 | 20.53 | 20.60 | 20.37 | 20.42 | 946,059 | -0.28(-1.33%) |
Mar 18, 2016 | 20.85 | 20.90 | 20.67 | 20.70 | 912,960 | -0.27(-1.28%) |
Mar 17, 2016 | 20.86 | 21.07 | 20.74 | 20.97 | 1,902,197 | +0.23(+1.12%) |
Mar 16, 2016 | 20.18 | 20.85 | 20.07 | 20.73 | 1,106,596 | +0.37(+1.82%) |
Mar 15, 2016 | 20.36 | 20.37 | 20.15 | 20.36 | 510,323 | -0.26(-1.26%) |
Mar 14, 2016 | 20.72 | 20.72 | 20.49 | 20.62 | 766,816 | +0.05(+0.25%) |
Mar 11, 2016 | 20.34 | 20.60 | 20.34 | 20.57 | 935,544 | +0.60(+2.98%) |
Mar 10, 2016 | 20.19 | 20.30 | 19.68 | 19.97 | 852,697 | -0.08(-0.39%) |
Mar 09, 2016 | 20.04 | 20.24 | 19.96 | 20.05 | 1,060,321 | +0.12(+0.61%) |
Mar 08, 2016 | 20.05 | 20.07 | 19.84 | 19.93 | 767,851 | -0.52(-2.53%) |
Mar 07, 2016 | 20.39 | 20.59 | 20.28 | 20.45 | 1,297,298 | -0.11(-0.55%) |
Mar 04, 2016 | 20.46 | 20.68 | 20.37 | 20.56 | 1,639,676 | +0.23(+1.15%) |
Mar 03, 2016 | 20.12 | 20.38 | 20.12 | 20.33 | 1,563,689 | +0.26(+1.29%) |
Mar 02, 2016 | 19.74 | 20.08 | 19.74 | 20.07 | 796,523 | +0.08(+0.39%) |
Mar 01, 2016 | 19.66 | 20.03 | 19.53 | 19.99 | 816,336 | +0.41(+2.07%) |
Feb 29, 2016 | 19.57 | 19.76 | 19.49 | 19.59 | 928,173 | +0.51(+2.67%) |
Feb 26, 2016 | 19.30 | 19.36 | 19.05 | 19.08 | 924,712 | +0.02(+0.09%) |
Feb 25, 2016 | 18.92 | 19.09 | 18.84 | 19.06 | 654,707 | +0.15(+0.78%) |
Feb 24, 2016 | 18.73 | 18.96 | 18.45 | 18.91 | 908,761 | +0.15(+0.78%) |
Feb 23, 2016 | 18.99 | 18.99 | 18.73 | 18.77 | 582,717 | -0.54(-2.82%) |
Feb 22, 2016 | 19.26 | 19.33 | 19.17 | 19.31 | 510,973 | +0.21(+1.08%) |
Feb 19, 2016 | 18.98 | 19.16 | 18.83 | 19.10 | 996,478 | -0.56(-2.85%) |
Feb 18, 2016 | 19.72 | 19.84 | 19.58 | 19.66 | 1,339,949 | -0.28(-1.43%) |
Feb 17, 2016 | 19.84 | 20.05 | 19.68 | 19.95 | 885,714 | +0.36(+1.85%) |
Feb 16, 2016 | 19.50 | 19.67 | 19.45 | 19.59 | 812,712 | +0.07(+0.35%) |
Feb 12, 2016 | 19.25 | 19.52 | 19.52 | 19.52 | 1,080,337 | -0.02(-0.09%) |
Feb 11, 2016 | 19.39 | 19.65 | 19.30 | 19.53 | 2,386,080 | +0.23(+1.21%) |
Feb 10, 2016 | 19.28 | 19.64 | 19.26 | 19.30 | 891,693 | +0.12(+0.63%) |
Feb 09, 2016 | 19.06 | 19.30 | 18.89 | 19.18 | 977,724 | +0.13(+0.68%) |
Feb 08, 2016 | 19.17 | 19.17 | 18.80 | 19.05 | 653,944 | -0.26(-1.34%) |
Feb 05, 2016 | 19.33 | 19.33 | 19.11 | 19.31 | 1,141,294 | +0.54(+2.85%) |
Feb 04, 2016 | 18.59 | 19.09 | 18.59 | 18.77 | 1,252,984 | +0.29(+1.59%) |
Feb 03, 2016 | 18.12 | 18.51 | 17.82 | 18.48 | 1,110,923 | +0.59(+3.28%) |
Feb 02, 2016 | 18.20 | 18.20 | 17.77 | 17.89 | 551,398 | -0.78(-4.16%) |