Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.47 | 21.47 | 21.08 | 21.22 | 97,305 | -0.33(-1.55%) |
Apr 28, 2016 | 21.58 | 21.92 | 21.53 | 21.55 | 90,024 | -0.40(-1.82%) |
Apr 27, 2016 | 21.76 | 21.98 | 21.74 | 21.95 | 139,163 | +0.02(+0.08%) |
Apr 26, 2016 | 21.97 | 22.02 | 21.87 | 21.93 | 80,562 | +0.05(+0.23%) |
Apr 25, 2016 | 21.86 | 21.91 | 21.82 | 21.88 | 64,238 | -0.05(-0.23%) |
Apr 22, 2016 | 21.97 | 22.05 | 21.82 | 21.93 | 70,956 | -0.12(-0.54%) |
Apr 21, 2016 | 22.15 | 22.18 | 22.02 | 22.05 | 46,797 | -0.15(-0.66%) |
Apr 20, 2016 | 22.08 | 22.31 | 22.08 | 22.20 | 42,161 | +0.09(+0.42%) |
Apr 19, 2016 | 22.23 | 22.23 | 22.00 | 22.11 | 48,968 | -0.10(-0.45%) |
Apr 18, 2016 | 22.02 | 22.25 | 22.02 | 22.21 | 41,942 | +0.07(+0.34%) |
Apr 15, 2016 | 22.20 | 22.26 | 22.12 | 22.13 | 41,219 | -0.10(-0.45%) |
Apr 14, 2016 | 22.31 | 22.31 | 22.17 | 22.23 | 68,969 | -0.20(-0.89%) |
Apr 13, 2016 | 22.24 | 22.43 | 22.24 | 22.43 | 68,848 | +0.29(+1.32%) |
Apr 12, 2016 | 22.07 | 22.17 | 21.89 | 22.14 | 69,124 | +0.12(+0.53%) |
Apr 11, 2016 | 22.12 | 22.32 | 22.02 | 22.02 | 39,143 | +0.03(+0.15%) |
Apr 08, 2016 | 22.10 | 22.16 | 21.94 | 21.99 | 29,225 | +0.09(+0.42%) |
Apr 07, 2016 | 22.12 | 22.12 | 21.83 | 21.90 | 43,751 | -0.34(-1.54%) |
Apr 06, 2016 | 22.10 | 22.24 | 21.95 | 22.24 | 164,465 | +0.19(+0.87%) |
Apr 05, 2016 | 22.16 | 22.22 | 22.05 | 22.05 | 47,045 | -0.31(-1.38%) |
Apr 04, 2016 | 22.46 | 22.46 | 22.32 | 22.36 | 41,806 | -0.09(-0.41%) |
Apr 01, 2016 | 22.28 | 22.45 | 22.20 | 22.45 | 89,613 | +0.03(+0.15%) |
Mar 31, 2016 | 22.41 | 22.49 | 22.36 | 22.42 | 91,615 | +0.04(+0.19%) |
Mar 30, 2016 | 22.33 | 22.48 | 22.30 | 22.37 | 48,781 | +0.18(+0.79%) |
Mar 29, 2016 | 21.88 | 22.25 | 21.82 | 22.20 | 67,792 | +0.28(+1.29%) |
Mar 28, 2016 | 22.01 | 22.01 | 21.85 | 21.92 | 37,347 | +0.00(+0.00%) |
Mar 24, 2016 | 21.77 | 21.92 | 21.92 | 21.92 | 54,981 | +0.03(+0.11%) |
Mar 23, 2016 | 22.10 | 22.12 | 21.85 | 21.89 | 91,804 | -0.28(-1.28%) |
Mar 22, 2016 | 22.07 | 22.24 | 22.04 | 22.18 | 153,741 | +0.02(+0.09%) |
Mar 21, 2016 | 22.08 | 22.15 | 22.04 | 22.15 | 66,522 | +0.03(+0.15%) |
Mar 18, 2016 | 22.08 | 22.14 | 22.03 | 22.12 | 47,343 | +0.09(+0.43%) |
Mar 17, 2016 | 21.85 | 22.07 | 21.79 | 22.03 | 48,032 | +0.21(+0.95%) |
Mar 16, 2016 | 21.42 | 21.82 | 21.42 | 21.82 | 45,706 | +0.29(+1.34%) |
Mar 15, 2016 | 21.42 | 21.53 | 21.40 | 21.53 | 43,125 | -0.03(-0.15%) |
Mar 14, 2016 | 21.56 | 21.62 | 21.51 | 21.56 | 70,308 | -0.11(-0.50%) |
Mar 11, 2016 | 21.47 | 21.67 | 21.47 | 21.67 | 98,455 | +0.37(+1.74%) |
Mar 10, 2016 | 21.33 | 21.48 | 21.02 | 21.30 | 80,089 | -0.03(-0.15%) |
Mar 09, 2016 | 21.28 | 21.38 | 21.24 | 21.33 | 101,532 | +0.17(+0.82%) |
Mar 08, 2016 | 21.23 | 21.32 | 21.06 | 21.16 | 54,140 | -0.19(-0.89%) |
Mar 07, 2016 | 21.14 | 21.40 | 21.14 | 21.35 | 56,556 | +0.16(+0.74%) |
Mar 04, 2016 | 21.20 | 21.34 | 21.10 | 21.19 | 90,890 | +0.06(+0.27%) |
Mar 03, 2016 | 21.13 | 21.16 | 21.03 | 21.14 | 82,845 | +0.07(+0.35%) |
Mar 02, 2016 | 20.93 | 21.07 | 20.89 | 21.06 | 41,278 | +0.12(+0.59%) |
Mar 01, 2016 | 20.60 | 20.94 | 20.58 | 20.94 | 144,294 | +0.50(+2.46%) |
Feb 29, 2016 | 20.52 | 20.69 | 20.43 | 20.43 | 121,984 | -0.09(-0.44%) |
Feb 26, 2016 | 20.66 | 20.69 | 20.50 | 20.52 | 51,554 | -0.04(-0.20%) |
Feb 25, 2016 | 20.45 | 20.57 | 20.27 | 20.57 | 65,772 | +0.17(+0.85%) |
Feb 24, 2016 | 19.99 | 20.42 | 19.89 | 20.39 | 227,680 | +0.21(+1.06%) |
Feb 23, 2016 | 20.36 | 20.37 | 20.15 | 20.18 | 43,495 | -0.28(-1.37%) |
Feb 22, 2016 | 20.41 | 20.51 | 20.39 | 20.46 | 94,332 | +0.27(+1.35%) |
Feb 19, 2016 | 20.21 | 20.25 | 20.10 | 20.19 | 30,619 | -0.08(-0.41%) |
Feb 18, 2016 | 20.19 | 20.37 | 20.19 | 20.27 | 62,636 | +0.12(+0.61%) |
Feb 17, 2016 | 19.82 | 20.19 | 19.82 | 20.14 | 90,071 | +0.45(+2.31%) |
Feb 16, 2016 | 19.41 | 19.71 | 19.41 | 19.69 | 70,428 | +0.41(+2.14%) |
Feb 12, 2016 | 19.05 | 19.28 | 19.28 | 19.28 | 89,511 | +0.32(+1.70%) |
Feb 11, 2016 | 18.77 | 19.04 | 18.74 | 18.96 | 132,419 | +0.04(+0.22%) |
Feb 10, 2016 | 19.14 | 19.23 | 18.91 | 18.91 | 53,154 | -0.11(-0.56%) |
Feb 09, 2016 | 19.00 | 19.19 | 18.91 | 19.02 | 91,563 | -0.15(-0.78%) |
Feb 08, 2016 | 19.17 | 19.24 | 18.92 | 19.17 | 99,155 | -0.24(-1.21%) |
Feb 05, 2016 | 19.73 | 19.73 | 19.39 | 19.41 | 55,327 | -0.38(-1.90%) |
Feb 04, 2016 | 19.53 | 19.89 | 19.53 | 19.78 | 170,451 | +0.27(+1.40%) |
Feb 03, 2016 | 19.46 | 19.60 | 19.15 | 19.51 | 45,305 | +0.21(+1.11%) |
Feb 02, 2016 | 19.63 | 19.63 | 19.26 | 19.29 | 64,906 | -0.53(-2.67%) |