Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.80 | 21.80 | 21.78 | 21.78 | 349 | -0.10(-0.46%) |
Apr 28, 2016 | 22.17 | 22.17 | 21.88 | 21.88 | 2,676 | -0.30(-1.37%) |
Apr 27, 2016 | 22.02 | 22.20 | 21.97 | 22.18 | 4,024 | +0.21(+0.96%) |
Apr 26, 2016 | 21.87 | 21.97 | 21.78 | 21.97 | 12,778 | +0.34(+1.56%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.57 | 21.63 | 21,892 | -0.36(-1.65%) |
Apr 22, 2016 | 22.10 | 22.12 | 21.88 | 22.00 | 10,644 | +0.04(+0.17%) |
Apr 21, 2016 | 22.08 | 22.08 | 21.93 | 21.96 | 1,334 | -0.14(-0.62%) |
Apr 20, 2016 | 21.97 | 22.10 | 21.97 | 22.10 | 1,596 | +0.15(+0.66%) |
Apr 19, 2016 | 21.67 | 21.97 | 21.67 | 21.95 | 1,832 | +0.50(+2.33%) |
Apr 18, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 5,225 | +0.13(+0.60%) |
Apr 15, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 1,464 | -0.03(-0.13%) |
Apr 14, 2016 | 21.36 | 21.37 | 21.35 | 21.35 | 11,712 | -0.13(-0.59%) |
Apr 13, 2016 | 21.43 | 21.48 | 21.43 | 21.48 | 2,246 | +0.59(+2.83%) |
Apr 11, 2016 | 21.06 | 20.89 | 20.89 | 20.89 | 9,238 | +0.21(+1.01%) |
Apr 08, 2016 | 20.84 | 20.84 | 20.68 | 20.68 | 5,344 | +0.15(+0.71%) |
Apr 07, 2016 | 20.73 | 20.73 | 20.49 | 20.53 | 7,551 | -0.28(-1.35%) |
Apr 06, 2016 | 20.58 | 20.82 | 20.58 | 20.81 | 2,102 | +0.15(+0.70%) |
Apr 05, 2016 | 20.68 | 20.79 | 20.61 | 20.67 | 2,434 | -0.10(-0.48%) |
Apr 04, 2016 | 20.80 | 20.80 | 20.77 | 20.77 | 1,283 | -0.15(-0.71%) |
Apr 01, 2016 | 20.80 | 20.92 | 20.80 | 20.92 | 2,827 | -0.21(-1.02%) |
Mar 31, 2016 | 21.23 | 21.27 | 21.10 | 21.13 | 9,118 | -0.04(-0.17%) |
Mar 30, 2016 | 21.67 | 21.67 | 21.17 | 21.17 | 1,900 | +0.10(+0.47%) |
Mar 29, 2016 | 20.69 | 21.14 | 20.66 | 21.07 | 15,039 | +0.25(+1.18%) |
Mar 28, 2016 | 20.85 | 20.86 | 20.79 | 20.82 | 75,401 | +0.05(+0.24%) |
Mar 24, 2016 | 20.47 | 20.77 | 20.77 | 20.77 | 4,729 | +0.10(+0.46%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.68 | 20.68 | 4,327 | -0.50(-2.36%) |
Mar 22, 2016 | 21.10 | 21.19 | 21.10 | 21.18 | 1,596 | +0.02(+0.09%) |
Mar 21, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 9,521 | -0.11(-0.51%) |
Mar 18, 2016 | 21.24 | 21.27 | 21.24 | 21.27 | 1,512 | +0.02(+0.11%) |
Mar 17, 2016 | 21.33 | 21.36 | 21.24 | 21.24 | 2,817 | +0.26(+1.23%) |
Mar 16, 2016 | 20.54 | 20.99 | 20.52 | 20.99 | 2,669 | +0.40(+1.97%) |
Mar 15, 2016 | 20.52 | 20.58 | 20.44 | 20.58 | 3,623 | -0.12(-0.58%) |
Mar 14, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 605 | -0.09(-0.43%) |
Mar 11, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 387 | +0.22(+1.08%) |
Mar 10, 2016 | 20.51 | 20.57 | 20.49 | 20.57 | 4,424 | +0.18(+0.87%) |
Mar 09, 2016 | 20.83 | 20.83 | 20.22 | 20.39 | 1,841 | +0.07(+0.35%) |
Mar 08, 2016 | 20.48 | 20.54 | 20.32 | 20.32 | 10,510 | -0.53(-2.56%) |
Mar 07, 2016 | 20.61 | 20.85 | 20.61 | 20.85 | 8,637 | +0.33(+1.60%) |
Mar 04, 2016 | 20.73 | 20.27 | 20.52 | 20.52 | 5,904 | +0.25(+1.22%) |
Mar 03, 2016 | 20.18 | 20.32 | 20.18 | 20.27 | 2,294 | +0.29(+1.45%) |
Mar 02, 2016 | 19.72 | 19.98 | 19.72 | 19.98 | 3,561 | +0.71(+3.71%) |
Feb 29, 2016 | 19.27 | 19.29 | 19.27 | 19.27 | 11 | +0.01(+0.05%) |
Feb 26, 2016 | 19.25 | 19.27 | 19.25 | 19.26 | 1,727 | +0.06(+0.33%) |
Feb 25, 2016 | 19.04 | 19.20 | 18.91 | 19.20 | 3,489 | +0.22(+1.17%) |
Feb 24, 2016 | 18.82 | 19.01 | 18.81 | 18.98 | 5,346 | +0.09(+0.47%) |
Feb 23, 2016 | 18.96 | 18.97 | 18.84 | 18.89 | 20,424 | -0.12(-0.61%) |
Feb 22, 2016 | 18.98 | 19.01 | 18.97 | 19.00 | 27,252 | +0.47(+2.54%) |
Feb 19, 2016 | 19.59 | 19.59 | 18.47 | 18.53 | 22,957 | -0.25(-1.33%) |
Feb 18, 2016 | 18.64 | 18.85 | 18.61 | 18.78 | 100,488 | +0.04(+0.24%) |
Feb 17, 2016 | 18.50 | 18.78 | 18.41 | 18.74 | 125,431 | +0.46(+2.53%) |
Feb 16, 2016 | 18.05 | 18.33 | 18.05 | 18.27 | 510,667 | +0.36(+1.99%) |
Feb 12, 2016 | 17.59 | 17.92 | 17.92 | 17.92 | 89,253 | +0.47(+2.70%) |
Feb 11, 2016 | 17.43 | 17.53 | 17.20 | 17.45 | 72,287 | -0.10(-0.56%) |
Feb 10, 2016 | 17.78 | 17.78 | 17.53 | 17.54 | 19,497 | -0.11(-0.60%) |
Feb 09, 2016 | 17.74 | 17.77 | 17.53 | 17.65 | 713,636 | -0.23(-1.29%) |
Feb 08, 2016 | 17.86 | 17.93 | 17.72 | 17.88 | 90,375 | -0.30(-1.66%) |
Feb 05, 2016 | 18.18 | 18.22 | 18.14 | 18.18 | 79,971 | -0.03(-0.15%) |
Feb 04, 2016 | 18.37 | 18.37 | 18.11 | 18.21 | 10,712 | +0.43(+2.40%) |
Feb 03, 2016 | 17.37 | 17.79 | 17.30 | 17.78 | 2,822 | +0.48(+2.78%) |
Feb 02, 2016 | 17.36 | 17.36 | 17.23 | 17.30 | 65,628 | -0.66(-3.67%) |