Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.14 | 22.19 | 22.09 | 22.09 | 3,646 | -0.04(-0.18%) |
Apr 28, 2016 | 22.14 | 22.28 | 22.12 | 22.12 | 4,243 | -0.02(-0.11%) |
Apr 27, 2016 | 22.10 | 22.17 | 22.00 | 22.15 | 6,185 | -0.08(-0.37%) |
Apr 26, 2016 | 22.42 | 22.42 | 22.23 | 22.23 | 527 | -0.12(-0.52%) |
Apr 25, 2016 | 22.54 | 22.55 | 22.35 | 22.35 | 6,333 | -0.07(-0.30%) |
Apr 22, 2016 | 22.43 | 22.46 | 22.41 | 22.41 | 1,957 | -0.28(-1.23%) |
Apr 21, 2016 | 22.78 | 22.90 | 22.69 | 22.69 | 3,684 | -0.26(-1.15%) |
Apr 20, 2016 | 22.84 | 22.96 | 22.84 | 22.96 | 2,742 | +0.04(+0.17%) |
Apr 19, 2016 | 23.04 | 23.04 | 22.75 | 22.92 | 4,673 | -0.05(-0.21%) |
Apr 18, 2016 | 22.73 | 22.97 | 22.73 | 22.97 | 2,985 | +0.08(+0.34%) |
Apr 15, 2016 | 22.90 | 22.90 | 22.84 | 22.89 | 1,284 | -0.05(-0.21%) |
Apr 14, 2016 | 22.91 | 23.00 | 22.85 | 22.94 | 4,502 | -0.01(-0.04%) |
Apr 13, 2016 | 22.93 | 22.98 | 22.93 | 22.95 | 1,999 | +0.47(+2.07%) |
Apr 12, 2016 | 22.26 | 22.48 | 22.21 | 22.48 | 1,421 | +0.34(+1.55%) |
Apr 11, 2016 | 22.22 | 22.34 | 22.14 | 22.14 | 3,284 | +0.13(+0.60%) |
Apr 08, 2016 | 22.30 | 22.30 | 22.01 | 22.01 | 2,256 | +0.18(+0.84%) |
Apr 07, 2016 | 21.87 | 21.97 | 21.78 | 21.82 | 3,994 | -0.09(-0.41%) |
Apr 06, 2016 | 21.56 | 21.91 | 21.56 | 21.91 | 4,740 | +0.44(+2.04%) |
Apr 05, 2016 | 21.53 | 21.53 | 21.43 | 21.47 | 1,771 | -0.27(-1.26%) |
Apr 04, 2016 | 21.80 | 21.85 | 21.75 | 21.75 | 2,806 | +0.02(+0.11%) |
Apr 01, 2016 | 21.59 | 21.72 | 21.59 | 21.72 | 799 | -0.03(-0.14%) |
Mar 31, 2016 | 21.90 | 21.92 | 21.76 | 21.76 | 912 | -0.06(-0.27%) |
Mar 30, 2016 | 21.90 | 21.90 | 21.80 | 21.81 | 1,202 | +0.23(+1.08%) |
Mar 29, 2016 | 21.22 | 21.58 | 20.99 | 21.58 | 1,075 | +0.32(+1.51%) |
Mar 28, 2016 | 21.44 | 21.47 | 21.24 | 21.26 | 10,296 | -0.22(-1.04%) |
Mar 24, 2016 | 21.32 | 21.48 | 21.48 | 21.48 | 5,262 | -0.07(-0.31%) |
Mar 23, 2016 | 21.80 | 21.80 | 21.51 | 21.55 | 17,251 | -0.50(-2.28%) |
Mar 22, 2016 | 21.88 | 22.08 | 21.88 | 22.06 | 5,557 | +0.07(+0.31%) |
Mar 21, 2016 | 21.92 | 22.10 | 21.89 | 21.99 | 7,695 | +0.09(+0.40%) |
Mar 18, 2016 | 21.80 | 21.94 | 21.80 | 21.90 | 4,021 | +0.21(+0.98%) |
Mar 17, 2016 | 21.60 | 21.71 | 21.53 | 21.69 | 9,068 | +0.24(+1.11%) |
Mar 16, 2016 | 20.87 | 21.47 | 20.87 | 21.45 | 5,656 | +0.52(+2.47%) |
Mar 15, 2016 | 21.06 | 21.06 | 20.92 | 20.93 | 3,461 | -0.44(-2.07%) |
Mar 14, 2016 | 21.30 | 21.39 | 21.30 | 21.38 | 5,703 | +0.07(+0.32%) |
Mar 11, 2016 | 20.98 | 21.31 | 20.98 | 21.31 | 3,733 | +0.72(+3.48%) |
Mar 10, 2016 | 20.72 | 20.72 | 20.59 | 20.59 | 454 | +0.00(+0.00%) |
Mar 09, 2016 | 20.52 | 20.62 | 20.46 | 20.59 | 7,070 | +0.13(+0.64%) |
Mar 08, 2016 | 20.50 | 20.53 | 20.43 | 20.46 | 5,321 | -0.25(-1.18%) |
Mar 07, 2016 | 20.53 | 21.43 | 20.53 | 20.71 | 13,338 | -0.11(-0.53%) |
Mar 04, 2016 | 20.51 | 20.85 | 20.51 | 20.82 | 5,591 | +0.53(+2.59%) |
Mar 03, 2016 | 20.24 | 20.31 | 20.24 | 20.29 | 3,013 | -0.01(-0.04%) |
Mar 02, 2016 | 20.25 | 20.31 | 20.21 | 20.30 | 3,837 | +0.17(+0.85%) |
Mar 01, 2016 | 19.97 | 20.17 | 19.94 | 20.13 | 6,116 | +0.57(+2.92%) |
Feb 29, 2016 | 19.67 | 19.67 | 19.56 | 19.56 | 792 | +0.08(+0.40%) |
Feb 26, 2016 | 19.59 | 19.75 | 19.47 | 19.48 | 3,353 | +0.31(+1.60%) |
Feb 25, 2016 | 19.52 | 19.52 | 19.15 | 19.17 | 5,001 | -0.44(-2.25%) |
Feb 24, 2016 | 19.38 | 19.61 | 19.27 | 19.61 | 12,385 | -0.13(-0.66%) |
Feb 23, 2016 | 19.98 | 20.00 | 19.71 | 19.75 | 2,487 | -0.36(-1.81%) |
Feb 22, 2016 | 19.93 | 20.17 | 19.93 | 20.11 | 20,461 | +0.50(+2.57%) |
Feb 19, 2016 | 19.34 | 19.63 | 19.33 | 19.60 | 3,359 | +0.13(+0.65%) |
Feb 18, 2016 | 19.75 | 19.75 | 19.48 | 19.48 | 1,274 | -0.19(-0.99%) |
Feb 17, 2016 | 19.45 | 19.73 | 19.42 | 19.67 | 5,495 | +0.37(+1.91%) |
Feb 16, 2016 | 18.80 | 19.34 | 18.80 | 19.30 | 11,647 | +0.98(+5.34%) |
Feb 12, 2016 | 18.28 | 18.33 | 18.33 | 18.33 | 2,373 | +0.30(+1.67%) |
Feb 11, 2016 | 18.12 | 18.12 | 17.93 | 18.02 | 1,368 | -0.51(-2.78%) |
Feb 10, 2016 | 18.64 | 18.65 | 18.54 | 18.54 | 4,098 | +0.19(+1.01%) |
Feb 09, 2016 | 18.24 | 18.41 | 18.18 | 18.35 | 4,501 | -0.23(-1.23%) |
Feb 08, 2016 | 18.82 | 18.82 | 18.43 | 18.58 | 3,899 | -0.53(-2.76%) |
Feb 05, 2016 | 19.38 | 19.38 | 19.09 | 19.11 | 3,711 | -0.54(-2.76%) |
Feb 04, 2016 | 19.86 | 19.87 | 19.65 | 19.65 | 760 | +0.12(+0.61%) |
Feb 03, 2016 | 19.59 | 19.59 | 19.26 | 19.53 | 1,603 | -0.12(-0.61%) |
Feb 02, 2016 | 19.87 | 19.88 | 19.62 | 19.65 | 4,642 | -0.59(-2.92%) |