Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.92 | 20.92 | 20.63 | 20.77 | 498,778 | -0.16(-0.77%) |
Apr 28, 2016 | 21.14 | 21.24 | 20.92 | 20.93 | 539,988 | -0.16(-0.78%) |
Apr 27, 2016 | 21.00 | 21.15 | 20.95 | 21.10 | 939,653 | +0.22(+1.06%) |
Apr 26, 2016 | 20.99 | 20.99 | 20.82 | 20.88 | 428,483 | -0.05(-0.22%) |
Apr 25, 2016 | 20.91 | 20.94 | 20.85 | 20.92 | 593,831 | +0.01(+0.05%) |
Apr 22, 2016 | 20.84 | 20.95 | 20.76 | 20.91 | 229,557 | +0.08(+0.37%) |
Apr 21, 2016 | 20.85 | 20.99 | 20.75 | 20.84 | 1,036,811 | -0.04(-0.18%) |
Apr 20, 2016 | 20.81 | 20.94 | 20.74 | 20.87 | 888,930 | +0.17(+0.84%) |
Apr 19, 2016 | 20.83 | 20.83 | 20.62 | 20.70 | 638,055 | -0.06(-0.27%) |
Apr 18, 2016 | 20.55 | 20.77 | 20.55 | 20.75 | 1,143,314 | +0.15(+0.71%) |
Apr 15, 2016 | 20.58 | 20.61 | 20.46 | 20.61 | 221,140 | +0.01(+0.04%) |
Apr 14, 2016 | 20.64 | 20.67 | 20.55 | 20.60 | 309,960 | -0.00(-0.01%) |
Apr 13, 2016 | 20.43 | 20.60 | 20.40 | 20.60 | 495,745 | +0.28(+1.40%) |
Apr 12, 2016 | 20.19 | 20.38 | 20.15 | 20.32 | 556,019 | +0.19(+0.92%) |
Apr 11, 2016 | 20.21 | 20.30 | 20.10 | 20.13 | 241,639 | -0.02(-0.10%) |
Apr 08, 2016 | 20.28 | 20.30 | 20.09 | 20.15 | 379,375 | -0.02(-0.08%) |
Apr 07, 2016 | 20.30 | 20.35 | 20.06 | 20.17 | 394,069 | -0.24(-1.16%) |
Apr 06, 2016 | 19.97 | 20.41 | 19.97 | 20.41 | 489,543 | +0.44(+2.22%) |
Apr 05, 2016 | 20.15 | 20.18 | 19.94 | 19.96 | 1,395,148 | -0.31(-1.55%) |
Apr 04, 2016 | 20.08 | 20.41 | 20.08 | 20.28 | 489,005 | +0.28(+1.41%) |
Apr 01, 2016 | 19.68 | 20.01 | 19.68 | 20.00 | 579,781 | +0.21(+1.05%) |
Mar 31, 2016 | 19.77 | 19.86 | 19.74 | 19.79 | 796,043 | +0.02(+0.12%) |
Mar 30, 2016 | 19.74 | 19.83 | 19.74 | 19.76 | 300,799 | +0.06(+0.33%) |
Mar 29, 2016 | 19.28 | 19.70 | 19.27 | 19.70 | 517,204 | +0.40(+2.07%) |
Mar 28, 2016 | 19.31 | 19.34 | 19.22 | 19.30 | 309,842 | +0.04(+0.20%) |
Mar 24, 2016 | 19.30 | 19.26 | 19.26 | 19.26 | 143,597 | -0.08(-0.43%) |
Mar 23, 2016 | 19.41 | 19.44 | 19.34 | 19.34 | 222,910 | -0.09(-0.49%) |
Mar 22, 2016 | 19.23 | 19.49 | 19.12 | 19.44 | 686,532 | +0.11(+0.57%) |
Mar 21, 2016 | 19.33 | 19.36 | 19.30 | 19.33 | 314,219 | -0.05(-0.24%) |
Mar 18, 2016 | 19.14 | 19.42 | 19.08 | 19.38 | 491,023 | +0.28(+1.49%) |
Mar 17, 2016 | 19.27 | 19.27 | 18.93 | 19.09 | 582,520 | -0.19(-1.00%) |
Mar 16, 2016 | 19.32 | 19.36 | 19.16 | 19.28 | 330,368 | -0.04(-0.23%) |
Mar 15, 2016 | 19.44 | 19.44 | 19.30 | 19.33 | 361,662 | -0.23(-1.16%) |
Mar 14, 2016 | 19.42 | 19.62 | 19.42 | 19.55 | 1,027,074 | +0.04(+0.22%) |
Mar 11, 2016 | 19.22 | 19.52 | 19.22 | 19.51 | 392,163 | +0.37(+1.95%) |
Mar 10, 2016 | 19.16 | 19.30 | 19.00 | 19.14 | 702,897 | +0.03(+0.17%) |
Mar 09, 2016 | 19.16 | 19.16 | 19.02 | 19.11 | 216,530 | +0.01(+0.04%) |
Mar 08, 2016 | 19.18 | 19.19 | 19.08 | 19.10 | 1,896,743 | -0.15(-0.79%) |
Mar 07, 2016 | 19.07 | 19.30 | 19.07 | 19.25 | 194,344 | +0.09(+0.46%) |
Mar 04, 2016 | 19.03 | 19.24 | 19.03 | 19.16 | 242,536 | +0.09(+0.47%) |
Mar 03, 2016 | 18.92 | 19.08 | 18.85 | 19.07 | 466,404 | +0.03(+0.14%) |
Mar 02, 2016 | 18.94 | 19.05 | 18.90 | 19.05 | 1,718,801 | +0.11(+0.58%) |
Mar 01, 2016 | 18.76 | 18.94 | 18.62 | 18.94 | 575,332 | +0.16(+0.83%) |
Feb 29, 2016 | 19.00 | 19.02 | 18.78 | 18.78 | 658,718 | -0.19(-1.00%) |
Feb 26, 2016 | 19.02 | 19.07 | 18.94 | 18.97 | 344,393 | +0.03(+0.14%) |
Feb 25, 2016 | 18.73 | 18.94 | 18.70 | 18.94 | 230,666 | +0.27(+1.43%) |
Feb 24, 2016 | 18.34 | 18.71 | 18.34 | 18.68 | 2,278,678 | +0.17(+0.93%) |
Feb 23, 2016 | 18.55 | 18.63 | 18.47 | 18.51 | 340,374 | -0.13(-0.68%) |
Feb 22, 2016 | 18.59 | 18.67 | 18.58 | 18.63 | 1,194,081 | +0.18(+1.00%) |
Feb 19, 2016 | 18.31 | 18.49 | 18.27 | 18.45 | 892,778 | +0.07(+0.39%) |
Feb 18, 2016 | 18.48 | 18.56 | 18.34 | 18.38 | 1,631,148 | -0.09(-0.49%) |
Feb 17, 2016 | 18.31 | 18.50 | 18.28 | 18.47 | 158,401 | +0.26(+1.42%) |
Feb 16, 2016 | 18.00 | 18.23 | 17.97 | 18.21 | 512,156 | +0.37(+2.09%) |
Feb 12, 2016 | 17.75 | 17.84 | 17.84 | 17.84 | 487,921 | +0.19(+1.08%) |
Feb 11, 2016 | 17.63 | 17.75 | 17.49 | 17.65 | 282,957 | -0.26(-1.47%) |
Feb 10, 2016 | 17.80 | 18.19 | 17.80 | 17.91 | 346,535 | +0.21(+1.21%) |
Feb 09, 2016 | 17.44 | 17.84 | 17.44 | 17.69 | 489,958 | +0.10(+0.56%) |
Feb 08, 2016 | 17.86 | 17.87 | 17.32 | 17.60 | 448,695 | -0.44(-2.43%) |
Feb 05, 2016 | 18.55 | 18.55 | 17.99 | 18.03 | 241,502 | -0.56(-3.02%) |
Feb 04, 2016 | 18.52 | 18.62 | 18.38 | 18.60 | 441,042 | +0.05(+0.24%) |
Feb 03, 2016 | 18.71 | 18.75 | 18.28 | 18.55 | 1,079,420 | -0.01(-0.07%) |
Feb 02, 2016 | 18.55 | 18.69 | 18.52 | 18.56 | 1,874,973 | -0.17(-0.91%) |