Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.18 | 21.25 | 21.00 | 21.15 | 46,427 | -0.01(-0.05%) |
Apr 28, 2016 | 21.27 | 21.36 | 21.15 | 21.16 | 40,965 | -0.22(-1.03%) |
Apr 27, 2016 | 21.33 | 21.40 | 21.25 | 21.38 | 41,512 | +0.07(+0.33%) |
Apr 26, 2016 | 21.25 | 21.34 | 21.17 | 21.31 | 25,590 | +0.09(+0.42%) |
Apr 25, 2016 | 21.18 | 21.22 | 21.08 | 21.22 | 32,249 | +0.00(+0.00%) |
Apr 22, 2016 | 21.10 | 21.27 | 21.10 | 21.22 | 19,383 | +0.12(+0.57%) |
Apr 21, 2016 | 21.31 | 21.35 | 21.06 | 21.10 | 31,012 | -0.20(-0.94%) |
Apr 20, 2016 | 21.21 | 21.37 | 21.18 | 21.30 | 37,242 | +0.07(+0.33%) |
Apr 19, 2016 | 21.09 | 21.27 | 21.09 | 21.23 | 22,305 | +0.18(+0.86%) |
Apr 18, 2016 | 20.92 | 21.13 | 20.89 | 21.05 | 30,092 | +0.04(+0.19%) |
Apr 15, 2016 | 20.99 | 21.07 | 20.94 | 21.01 | 30,308 | -0.22(-1.04%) |
Apr 14, 2016 | 21.32 | 21.40 | 21.20 | 21.23 | 28,712 | -0.10(-0.46%) |
Apr 13, 2016 | 21.13 | 21.37 | 21.07 | 21.33 | 62,148 | +0.29(+1.37%) |
Apr 12, 2016 | 20.72 | 21.06 | 20.70 | 21.04 | 340,776 | +0.30(+1.45%) |
Apr 11, 2016 | 20.62 | 20.88 | 20.62 | 20.74 | 36,364 | +0.22(+1.07%) |
Apr 08, 2016 | 20.56 | 20.78 | 20.52 | 20.52 | 24,735 | +0.09(+0.44%) |
Apr 07, 2016 | 20.54 | 20.64 | 20.34 | 20.43 | 31,399 | -0.18(-0.87%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.46 | 20.61 | 28,387 | +0.13(+0.63%) |
Apr 05, 2016 | 20.54 | 20.59 | 20.40 | 20.48 | 53,895 | -0.11(-0.53%) |
Apr 04, 2016 | 20.84 | 20.84 | 20.59 | 20.59 | 21,998 | -0.23(-1.10%) |
Apr 01, 2016 | 20.69 | 20.85 | 20.57 | 20.82 | 46,739 | +0.07(+0.34%) |
Mar 31, 2016 | 20.64 | 20.83 | 20.64 | 20.75 | 23,014 | +0.11(+0.53%) |
Mar 30, 2016 | 20.73 | 20.82 | 20.59 | 20.64 | 18,128 | -0.01(-0.05%) |
Mar 29, 2016 | 20.30 | 20.66 | 20.12 | 20.65 | 23,421 | +0.31(+1.52%) |
Mar 28, 2016 | 20.43 | 20.47 | 20.20 | 20.34 | 26,795 | -0.05(-0.25%) |
Mar 24, 2016 | 20.22 | 20.39 | 20.39 | 20.39 | 39,200 | +0.10(+0.49%) |
Mar 23, 2016 | 20.67 | 20.70 | 20.29 | 20.29 | 61,072 | -0.43(-2.08%) |
Mar 22, 2016 | 20.69 | 20.80 | 20.54 | 20.72 | 25,052 | -0.05(-0.24%) |
Mar 21, 2016 | 20.65 | 20.82 | 20.64 | 20.77 | 56,019 | +0.10(+0.48%) |
Mar 18, 2016 | 20.60 | 20.71 | 20.50 | 20.67 | 21,111 | +0.16(+0.78%) |
Mar 17, 2016 | 20.12 | 20.59 | 20.10 | 20.51 | 25,829 | +0.37(+1.84%) |
Mar 16, 2016 | 19.89 | 20.17 | 19.89 | 20.14 | 15,317 | +0.25(+1.26%) |
Mar 15, 2016 | 20.05 | 20.05 | 19.76 | 19.89 | 29,455 | -0.42(-2.07%) |
Mar 14, 2016 | 20.35 | 20.37 | 20.12 | 20.31 | 31,839 | -0.05(-0.25%) |
Mar 11, 2016 | 19.96 | 20.38 | 19.96 | 20.36 | 40,131 | +0.53(+2.67%) |
Mar 10, 2016 | 20.04 | 20.04 | 19.63 | 19.83 | 37,611 | -0.11(-0.55%) |
Mar 09, 2016 | 19.97 | 20.05 | 19.76 | 19.94 | 29,890 | -0.00(-0.01%) |
Mar 08, 2016 | 20.29 | 20.29 | 19.79 | 19.94 | 35,125 | -0.41(-1.99%) |
Mar 07, 2016 | 19.95 | 20.38 | 19.95 | 20.35 | 35,597 | +0.32(+1.59%) |
Mar 04, 2016 | 20.00 | 20.10 | 19.99 | 20.03 | 23,588 | +0.11(+0.55%) |
Mar 03, 2016 | 19.54 | 19.95 | 19.54 | 19.92 | 27,759 | +0.42(+2.15%) |
Mar 02, 2016 | 19.21 | 19.50 | 19.15 | 19.50 | 27,466 | +0.31(+1.62%) |
Mar 01, 2016 | 19.33 | 19.38 | 19.10 | 19.19 | 43,421 | -0.11(-0.57%) |
Feb 29, 2016 | 19.12 | 19.36 | 19.12 | 19.30 | 22,220 | +0.20(+1.05%) |
Feb 26, 2016 | 19.06 | 19.32 | 18.99 | 19.10 | 348,840 | +0.34(+1.81%) |
Feb 25, 2016 | 18.56 | 18.78 | 18.51 | 18.76 | 29,965 | +0.24(+1.30%) |
Feb 24, 2016 | 18.38 | 18.53 | 17.96 | 18.52 | 42,108 | -0.03(-0.16%) |
Feb 23, 2016 | 18.59 | 18.62 | 18.49 | 18.55 | 21,728 | -0.07(-0.38%) |
Feb 22, 2016 | 18.49 | 18.69 | 18.49 | 18.62 | 40,672 | +0.25(+1.36%) |
Feb 19, 2016 | 18.39 | 18.43 | 18.24 | 18.37 | 27,432 | -0.08(-0.43%) |
Feb 18, 2016 | 18.49 | 18.51 | 18.33 | 18.45 | 48,154 | -0.01(-0.05%) |
Feb 17, 2016 | 18.17 | 18.57 | 18.17 | 18.46 | 45,511 | +0.44(+2.44%) |
Feb 16, 2016 | 17.73 | 18.05 | 17.72 | 18.02 | 55,996 | +0.51(+2.91%) |
Feb 12, 2016 | 17.19 | 17.51 | 17.51 | 17.51 | 39,500 | +0.31(+1.80%) |
Feb 11, 2016 | 17.37 | 17.37 | 17.07 | 17.20 | 92,998 | -0.46(-2.60%) |
Feb 10, 2016 | 17.84 | 17.98 | 17.66 | 17.66 | 52,221 | -0.16(-0.90%) |
Feb 09, 2016 | 18.03 | 18.06 | 17.70 | 17.82 | 93,517 | -0.42(-2.30%) |
Feb 08, 2016 | 18.47 | 18.47 | 18.04 | 18.24 | 269,793 | -0.38(-2.04%) |
Feb 05, 2016 | 18.75 | 18.80 | 18.60 | 18.62 | 30,594 | -0.18(-0.96%) |
Feb 04, 2016 | 18.54 | 18.95 | 18.54 | 18.80 | 49,495 | +0.23(+1.24%) |
Feb 03, 2016 | 18.38 | 18.62 | 18.08 | 18.57 | 71,852 | +0.27(+1.45%) |
Feb 02, 2016 | 18.53 | 18.66 | 18.25 | 18.30 | 31,435 | -0.39(-2.06%) |