Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.23 | 21.30 | 21.14 | 21.29 | 230,672 | +0.08(+0.36%) |
Apr 28, 2016 | 21.26 | 21.41 | 21.19 | 21.22 | 89,047 | -0.18(-0.86%) |
Apr 27, 2016 | 21.39 | 21.44 | 21.31 | 21.40 | 52,586 | -0.07(-0.33%) |
Apr 26, 2016 | 21.40 | 21.51 | 21.40 | 21.47 | 97,919 | +0.19(+0.87%) |
Apr 25, 2016 | 21.21 | 21.31 | 21.21 | 21.29 | 79,427 | +0.16(+0.74%) |
Apr 22, 2016 | 21.21 | 21.23 | 21.05 | 21.13 | 73,635 | +0.03(+0.14%) |
Apr 21, 2016 | 21.24 | 21.30 | 21.06 | 21.10 | 187,189 | -0.23(-1.07%) |
Apr 20, 2016 | 21.39 | 21.41 | 21.31 | 21.33 | 167,162 | -0.01(-0.07%) |
Apr 19, 2016 | 21.26 | 21.42 | 21.26 | 21.34 | 120,754 | +0.17(+0.79%) |
Apr 18, 2016 | 20.97 | 21.19 | 20.97 | 21.18 | 75,071 | +0.20(+0.93%) |
Apr 15, 2016 | 21.07 | 21.07 | 20.98 | 20.98 | 127,493 | -0.06(-0.30%) |
Apr 14, 2016 | 21.06 | 21.12 | 21.04 | 21.04 | 56,348 | -0.12(-0.57%) |
Apr 13, 2016 | 21.15 | 21.19 | 21.09 | 21.17 | 48,173 | +0.16(+0.75%) |
Apr 12, 2016 | 20.92 | 21.07 | 20.84 | 21.01 | 71,396 | +0.16(+0.75%) |
Apr 11, 2016 | 20.89 | 21.01 | 20.85 | 20.85 | 79,953 | +0.08(+0.38%) |
Apr 08, 2016 | 20.78 | 20.87 | 20.73 | 20.77 | 61,384 | +0.29(+1.42%) |
Apr 07, 2016 | 20.55 | 20.63 | 20.42 | 20.48 | 150,304 | -0.23(-1.10%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.47 | 20.71 | 80,039 | +0.30(+1.46%) |
Apr 05, 2016 | 20.46 | 20.50 | 20.41 | 20.41 | 182,743 | -0.16(-0.80%) |
Apr 04, 2016 | 20.65 | 20.67 | 20.57 | 20.57 | 147,501 | -0.03(-0.14%) |
Apr 01, 2016 | 20.45 | 20.62 | 20.38 | 20.60 | 330,047 | -0.20(-0.96%) |
Mar 31, 2016 | 20.90 | 20.91 | 20.76 | 20.80 | 583,232 | -0.11(-0.54%) |
Mar 30, 2016 | 20.85 | 20.99 | 20.85 | 20.92 | 361,615 | +0.19(+0.89%) |
Mar 29, 2016 | 20.42 | 20.75 | 20.38 | 20.73 | 1,514,341 | +0.32(+1.57%) |
Mar 28, 2016 | 20.35 | 20.49 | 20.30 | 20.41 | 831,519 | +0.11(+0.53%) |
Mar 24, 2016 | 20.15 | 20.30 | 20.30 | 20.30 | 949,417 | -0.06(-0.28%) |
Mar 23, 2016 | 20.54 | 20.54 | 20.36 | 20.36 | 183,080 | -0.29(-1.40%) |
Mar 22, 2016 | 20.54 | 20.66 | 20.54 | 20.65 | 251,402 | +0.01(+0.03%) |
Mar 21, 2016 | 20.49 | 20.73 | 20.49 | 20.64 | 149,769 | +0.01(+0.03%) |
Mar 18, 2016 | 20.73 | 20.76 | 20.64 | 20.64 | 79,179 | -0.09(-0.44%) |
Mar 17, 2016 | 20.60 | 20.78 | 20.56 | 20.73 | 175,724 | +0.24(+1.17%) |
Mar 16, 2016 | 20.07 | 20.49 | 20.04 | 20.49 | 136,932 | +0.33(+1.65%) |
Mar 15, 2016 | 20.16 | 20.17 | 20.10 | 20.16 | 63,579 | -0.11(-0.56%) |
Mar 14, 2016 | 20.26 | 20.30 | 20.22 | 20.27 | 62,207 | +0.02(+0.11%) |
Mar 11, 2016 | 20.08 | 20.25 | 20.08 | 20.25 | 148,001 | +0.46(+2.32%) |
Mar 10, 2016 | 19.90 | 19.95 | 19.67 | 19.79 | 58,438 | +0.01(+0.07%) |
Mar 09, 2016 | 19.75 | 19.83 | 19.75 | 19.77 | 64,055 | +0.08(+0.40%) |
Mar 08, 2016 | 19.72 | 19.79 | 19.70 | 19.70 | 133,458 | -0.08(-0.39%) |
Mar 07, 2016 | 19.72 | 19.87 | 19.65 | 19.77 | 536,338 | -0.11(-0.57%) |
Mar 04, 2016 | 19.82 | 19.98 | 19.82 | 19.89 | 193,823 | +0.09(+0.46%) |
Mar 03, 2016 | 19.64 | 19.82 | 19.64 | 19.79 | 103,673 | +0.08(+0.43%) |
Mar 02, 2016 | 19.52 | 19.73 | 19.52 | 19.71 | 358,299 | +0.11(+0.58%) |
Mar 01, 2016 | 19.30 | 19.60 | 19.29 | 19.60 | 454,885 | +0.52(+2.74%) |
Feb 29, 2016 | 19.21 | 19.26 | 19.07 | 19.07 | 170,616 | -0.08(-0.44%) |
Feb 26, 2016 | 19.31 | 19.34 | 19.15 | 19.16 | 106,886 | -0.13(-0.66%) |
Feb 25, 2016 | 19.00 | 19.29 | 19.00 | 19.29 | 131,872 | +0.11(+0.59%) |
Feb 24, 2016 | 18.87 | 19.17 | 18.87 | 19.17 | 227,664 | +0.15(+0.78%) |
Feb 23, 2016 | 19.20 | 19.20 | 19.02 | 19.02 | 39,289 | -0.33(-1.72%) |
Feb 22, 2016 | 19.38 | 19.38 | 19.31 | 19.36 | 118,345 | +0.16(+0.81%) |
Feb 19, 2016 | 19.02 | 19.20 | 18.99 | 19.20 | 131,621 | +0.24(+1.27%) |
Feb 18, 2016 | 19.05 | 19.05 | 18.91 | 18.96 | 58,787 | -0.06(-0.33%) |
Feb 17, 2016 | 18.86 | 19.05 | 18.81 | 19.02 | 677,572 | +0.21(+1.09%) |
Feb 16, 2016 | 18.70 | 18.82 | 18.69 | 18.82 | 107,435 | +0.42(+2.31%) |
Feb 12, 2016 | 18.20 | 18.39 | 18.39 | 18.39 | 1,657,535 | +0.21(+1.17%) |
Feb 11, 2016 | 18.15 | 18.29 | 18.08 | 18.18 | 167,613 | -0.17(-0.92%) |
Feb 10, 2016 | 18.45 | 18.55 | 18.35 | 18.35 | 161,422 | +0.09(+0.50%) |
Feb 09, 2016 | 18.15 | 18.33 | 18.13 | 18.26 | 163,089 | -0.19(-1.03%) |
Feb 08, 2016 | 18.56 | 18.56 | 18.29 | 18.45 | 163,880 | -0.28(-1.47%) |
Feb 05, 2016 | 18.93 | 19.01 | 18.66 | 18.73 | 353,269 | -0.30(-1.60%) |
Feb 04, 2016 | 19.12 | 19.17 | 18.99 | 19.03 | 112,946 | -0.08(-0.44%) |
Feb 03, 2016 | 18.98 | 19.12 | 18.78 | 19.12 | 120,959 | +0.36(+1.92%) |
Feb 02, 2016 | 18.87 | 18.91 | 18.69 | 18.76 | 160,965 | -0.36(-1.89%) |