Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.50 | 20.74 | 20.42 | 20.57 | 392,769 | +0.00(+0.00%) |
Apr 28, 2016 | 20.71 | 20.92 | 20.53 | 20.57 | 280,872 | -0.34(-1.63%) |
Apr 27, 2016 | 21.10 | 21.13 | 20.76 | 20.91 | 366,644 | -0.17(-0.79%) |
Apr 26, 2016 | 20.95 | 21.14 | 20.67 | 21.07 | 494,609 | +0.21(+0.99%) |
Apr 25, 2016 | 20.99 | 21.02 | 20.57 | 20.87 | 485,948 | -0.06(-0.30%) |
Apr 22, 2016 | 20.91 | 20.99 | 20.26 | 20.93 | 872,943 | +0.09(+0.42%) |
Apr 21, 2016 | 21.26 | 21.32 | 20.74 | 20.84 | 457,911 | -0.21(-0.98%) |
Apr 20, 2016 | 20.72 | 21.11 | 20.63 | 21.05 | 470,440 | +0.28(+1.34%) |
Apr 19, 2016 | 20.60 | 20.87 | 20.45 | 20.77 | 613,232 | +0.17(+0.85%) |
Apr 18, 2016 | 20.31 | 20.71 | 20.31 | 20.60 | 365,730 | +0.14(+0.66%) |
Apr 15, 2016 | 20.49 | 20.66 | 20.29 | 20.46 | 493,780 | -0.07(-0.35%) |
Apr 14, 2016 | 20.52 | 20.84 | 20.41 | 20.53 | 604,164 | -0.04(-0.19%) |
Apr 13, 2016 | 19.97 | 20.62 | 19.97 | 20.57 | 404,943 | +0.79(+3.97%) |
Apr 12, 2016 | 19.60 | 19.80 | 19.48 | 19.79 | 323,887 | +0.25(+1.30%) |
Apr 11, 2016 | 19.49 | 19.83 | 19.38 | 19.53 | 274,366 | +0.18(+0.94%) |
Apr 08, 2016 | 19.36 | 19.67 | 19.21 | 19.35 | 418,752 | +0.20(+1.04%) |
Apr 07, 2016 | 19.41 | 19.50 | 19.05 | 19.15 | 422,015 | -0.46(-2.37%) |
Apr 06, 2016 | 19.45 | 19.63 | 19.21 | 19.62 | 338,681 | +0.22(+1.14%) |
Apr 05, 2016 | 19.77 | 20.03 | 19.38 | 19.40 | 304,423 | -0.59(-2.96%) |
Apr 04, 2016 | 20.17 | 20.24 | 19.95 | 19.99 | 253,349 | -0.20(-0.98%) |
Apr 01, 2016 | 19.88 | 20.22 | 19.71 | 20.18 | 305,533 | +0.16(+0.79%) |
Mar 31, 2016 | 20.17 | 20.37 | 19.70 | 20.03 | 388,516 | -0.07(-0.35%) |
Mar 30, 2016 | 19.99 | 20.33 | 19.99 | 20.10 | 372,998 | +0.20(+1.03%) |
Mar 29, 2016 | 19.46 | 19.90 | 19.17 | 19.89 | 520,145 | +0.28(+1.41%) |
Mar 28, 2016 | 19.76 | 19.84 | 19.50 | 19.62 | 397,190 | -0.13(-0.64%) |
Mar 24, 2016 | 19.66 | 19.74 | 19.74 | 19.74 | 235,848 | -0.09(-0.44%) |
Mar 23, 2016 | 20.21 | 20.23 | 19.83 | 19.83 | 372,846 | -0.37(-1.83%) |
Mar 22, 2016 | 20.15 | 20.35 | 20.00 | 20.20 | 497,996 | -0.09(-0.43%) |
Mar 21, 2016 | 20.36 | 20.38 | 20.07 | 20.29 | 278,249 | -0.04(-0.19%) |
Mar 18, 2016 | 20.34 | 20.44 | 20.12 | 20.33 | 1,182,349 | +0.18(+0.90%) |
Mar 17, 2016 | 19.78 | 20.24 | 19.45 | 20.14 | 656,382 | +0.37(+1.87%) |
Mar 16, 2016 | 19.88 | 20.07 | 19.55 | 19.77 | 495,704 | -0.12(-0.59%) |
Mar 15, 2016 | 20.20 | 20.24 | 19.88 | 19.89 | 347,648 | -0.43(-2.09%) |
Mar 14, 2016 | 20.42 | 20.55 | 20.02 | 20.32 | 329,685 | -0.13(-0.65%) |
Mar 11, 2016 | 20.12 | 20.48 | 20.04 | 20.45 | 441,655 | +0.46(+2.33%) |
Mar 10, 2016 | 20.30 | 20.31 | 19.58 | 19.99 | 697,017 | -0.07(-0.35%) |
Mar 09, 2016 | 20.22 | 20.29 | 19.96 | 20.06 | 877,303 | -0.03(-0.16%) |
Mar 08, 2016 | 20.58 | 20.62 | 20.06 | 20.09 | 578,547 | -0.66(-3.19%) |
Mar 07, 2016 | 20.35 | 20.78 | 20.24 | 20.75 | 895,239 | +0.40(+1.97%) |
Mar 04, 2016 | 20.34 | 20.45 | 20.06 | 20.35 | 440,572 | +0.15(+0.74%) |
Mar 03, 2016 | 19.70 | 20.20 | 19.66 | 20.20 | 561,714 | +0.42(+2.11%) |
Mar 02, 2016 | 19.41 | 19.81 | 19.29 | 19.78 | 364,353 | +0.27(+1.37%) |
Mar 01, 2016 | 18.91 | 19.58 | 18.82 | 19.51 | 346,494 | +0.75(+3.99%) |
Feb 29, 2016 | 18.99 | 19.17 | 18.35 | 18.77 | 595,830 | -0.32(-1.65%) |
Feb 26, 2016 | 18.82 | 19.21 | 18.75 | 19.08 | 328,051 | +0.38(+2.02%) |
Feb 25, 2016 | 18.38 | 18.73 | 18.32 | 18.70 | 259,057 | +0.33(+1.80%) |
Feb 24, 2016 | 18.06 | 18.39 | 17.73 | 18.37 | 263,423 | +0.06(+0.34%) |
Feb 23, 2016 | 18.68 | 18.77 | 18.14 | 18.31 | 338,742 | -0.37(-1.98%) |
Feb 22, 2016 | 18.78 | 18.81 | 18.56 | 18.68 | 340,146 | +0.15(+0.81%) |
Feb 19, 2016 | 18.42 | 18.72 | 18.42 | 18.53 | 428,277 | +0.02(+0.09%) |
Feb 18, 2016 | 18.91 | 18.91 | 18.47 | 18.51 | 434,584 | -0.32(-1.71%) |
Feb 17, 2016 | 19.06 | 19.18 | 18.72 | 18.84 | 565,324 | -0.03(-0.17%) |
Feb 16, 2016 | 18.75 | 18.99 | 18.37 | 18.87 | 350,372 | +0.45(+2.44%) |
Feb 12, 2016 | 17.96 | 18.42 | 18.42 | 18.42 | 424,730 | +0.80(+4.56%) |
Feb 11, 2016 | 17.64 | 17.86 | 17.25 | 17.62 | 564,815 | -0.43(-2.40%) |
Feb 10, 2016 | 18.44 | 18.83 | 18.02 | 18.05 | 374,001 | -0.24(-1.34%) |
Feb 09, 2016 | 17.96 | 18.47 | 17.88 | 18.29 | 405,176 | +0.04(+0.22%) |
Feb 08, 2016 | 18.04 | 18.38 | 17.62 | 18.25 | 689,413 | -0.02(-0.09%) |
Feb 05, 2016 | 18.71 | 19.08 | 18.26 | 18.27 | 603,877 | -0.42(-2.23%) |
Feb 04, 2016 | 18.65 | 19.06 | 18.45 | 18.69 | 547,126 | +0.00(+0.00%) |
Feb 03, 2016 | 18.60 | 18.78 | 17.92 | 18.69 | 1,026,316 | +0.35(+1.89%) |
Feb 02, 2016 | 18.33 | 18.54 | 18.12 | 18.34 | 1,065,624 | -0.33(-1.77%) |