Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.98 | 21.98 | 21.79 | 21.94 | 28,515 | +0.10(+0.46%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.51 | 21.84 | 80,386 | +0.31(+1.44%) |
Apr 27, 2016 | 21.66 | 21.66 | 21.45 | 21.53 | 12,721 | -0.21(-0.97%) |
Apr 26, 2016 | 21.52 | 21.74 | 21.29 | 21.74 | 18,138 | +0.26(+1.21%) |
Apr 25, 2016 | 21.04 | 21.74 | 21.04 | 21.48 | 38,863 | +0.49(+2.33%) |
Apr 22, 2016 | 21.56 | 21.57 | 20.95 | 20.99 | 63,566 | -0.71(-3.27%) |
Apr 21, 2016 | 22.48 | 22.48 | 21.70 | 21.70 | 70,191 | -0.68(-3.04%) |
Apr 20, 2016 | 21.88 | 22.40 | 21.74 | 22.38 | 59,076 | +0.51(+2.34%) |
Apr 19, 2016 | 21.50 | 21.91 | 21.50 | 21.87 | 46,473 | +0.29(+1.34%) |
Apr 18, 2016 | 21.34 | 21.67 | 21.30 | 21.58 | 52,321 | +0.22(+1.03%) |
Apr 15, 2016 | 21.16 | 21.53 | 21.16 | 21.36 | 61,371 | +0.16(+0.75%) |
Apr 14, 2016 | 21.13 | 21.29 | 21.07 | 21.20 | 21,326 | +0.00(+0.00%) |
Apr 13, 2016 | 20.77 | 21.20 | 20.75 | 21.20 | 63,428 | +0.62(+3.01%) |
Apr 12, 2016 | 20.55 | 20.65 | 20.28 | 20.58 | 41,631 | +0.29(+1.43%) |
Apr 11, 2016 | 20.42 | 20.43 | 20.27 | 20.29 | 24,969 | -0.30(-1.47%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.39 | 20.59 | 9,191 | +0.02(+0.11%) |
Apr 07, 2016 | 20.44 | 20.57 | 20.41 | 20.57 | 19,267 | +0.20(+0.98%) |
Apr 06, 2016 | 20.33 | 20.44 | 20.26 | 20.37 | 19,700 | +0.02(+0.10%) |
Apr 05, 2016 | 20.26 | 20.36 | 20.18 | 20.35 | 18,080 | +0.14(+0.69%) |
Apr 04, 2016 | 20.18 | 20.27 | 20.14 | 20.21 | 18,016 | -0.04(-0.20%) |
Apr 01, 2016 | 20.00 | 20.28 | 19.92 | 20.25 | 54,144 | +0.13(+0.65%) |
Mar 31, 2016 | 21.00 | 21.04 | 20.00 | 20.12 | 198,952 | -0.98(-4.64%) |
Mar 30, 2016 | 21.38 | 21.45 | 21.05 | 21.10 | 25,445 | -0.32(-1.49%) |
Mar 29, 2016 | 21.21 | 21.42 | 21.21 | 21.42 | 67,316 | +0.10(+0.47%) |
Mar 28, 2016 | 21.17 | 21.36 | 21.13 | 21.32 | 25,052 | +0.06(+0.28%) |
Mar 24, 2016 | 21.17 | 21.26 | 21.26 | 21.26 | 8,900 | +0.06(+0.28%) |
Mar 23, 2016 | 21.12 | 21.23 | 21.08 | 21.20 | 52,642 | -0.10(-0.47%) |
Mar 22, 2016 | 21.34 | 21.42 | 21.27 | 21.30 | 44,660 | +0.01(+0.05%) |
Mar 21, 2016 | 21.14 | 21.31 | 21.07 | 21.29 | 85,332 | +0.14(+0.66%) |
Mar 18, 2016 | 21.19 | 21.28 | 21.11 | 21.15 | 19,019 | -0.07(-0.33%) |
Mar 17, 2016 | 21.35 | 21.43 | 21.18 | 21.22 | 41,297 | -0.02(-0.09%) |
Mar 16, 2016 | 21.15 | 21.25 | 21.13 | 21.24 | 13,761 | -0.02(-0.10%) |
Mar 15, 2016 | 21.09 | 21.29 | 21.09 | 21.26 | 26,059 | +0.01(+0.05%) |
Mar 14, 2016 | 21.14 | 21.29 | 21.12 | 21.25 | 105,570 | +0.23(+1.09%) |
Mar 11, 2016 | 20.95 | 21.06 | 20.90 | 21.02 | 30,587 | +0.10(+0.48%) |
Mar 10, 2016 | 20.72 | 20.97 | 20.72 | 20.92 | 21,840 | +0.16(+0.77%) |
Mar 09, 2016 | 20.82 | 20.85 | 20.68 | 20.76 | 20,304 | -0.09(-0.43%) |
Mar 08, 2016 | 20.71 | 20.94 | 20.64 | 20.85 | 20,918 | +0.05(+0.26%) |
Mar 07, 2016 | 20.82 | 20.91 | 20.75 | 20.80 | 42,458 | +0.02(+0.07%) |
Mar 04, 2016 | 20.80 | 20.82 | 20.62 | 20.78 | 33,920 | +0.18(+0.87%) |
Mar 03, 2016 | 20.66 | 20.66 | 20.49 | 20.60 | 50,631 | +0.07(+0.32%) |
Mar 02, 2016 | 20.55 | 20.62 | 20.51 | 20.54 | 142,610 | -0.04(-0.17%) |
Mar 01, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 31,156 | -0.06(-0.29%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.62 | 20.63 | 22,410 | -0.20(-0.96%) |
Feb 26, 2016 | 20.86 | 20.86 | 20.66 | 20.83 | 27,054 | -0.05(-0.24%) |
Feb 25, 2016 | 21.15 | 21.15 | 20.84 | 20.88 | 18,426 | -0.18(-0.86%) |
Feb 24, 2016 | 21.11 | 21.22 | 21.01 | 21.06 | 51,026 | -0.11(-0.52%) |
Feb 23, 2016 | 21.39 | 21.41 | 21.17 | 21.17 | 21,403 | -0.31(-1.46%) |
Feb 22, 2016 | 21.43 | 21.51 | 21.40 | 21.48 | 44,474 | +0.14(+0.67%) |
Feb 19, 2016 | 21.30 | 21.44 | 21.28 | 21.34 | 4,466 | +0.01(+0.05%) |
Feb 18, 2016 | 21.40 | 21.45 | 21.33 | 21.33 | 10,249 | -0.12(-0.56%) |
Feb 17, 2016 | 21.25 | 21.45 | 21.20 | 21.45 | 21,579 | +0.25(+1.18%) |
Feb 16, 2016 | 21.05 | 21.22 | 21.05 | 21.20 | 24,393 | +0.17(+0.81%) |
Feb 12, 2016 | 21.13 | 21.03 | 21.03 | 21.03 | 20,300 | -0.11(-0.52%) |
Feb 11, 2016 | 21.06 | 21.21 | 21.01 | 21.14 | 20,992 | +0.00(+0.00%) |
Feb 10, 2016 | 21.07 | 21.22 | 21.07 | 21.14 | 17,741 | -0.05(-0.24%) |
Feb 09, 2016 | 21.20 | 21.24 | 21.07 | 21.19 | 28,651 | -0.05(-0.24%) |
Feb 08, 2016 | 21.40 | 21.54 | 21.20 | 21.24 | 32,936 | -0.20(-0.93%) |
Feb 05, 2016 | 21.62 | 21.62 | 21.41 | 21.44 | 38,909 | -0.20(-0.92%) |
Feb 04, 2016 | 21.89 | 21.89 | 21.59 | 21.64 | 33,817 | -0.09(-0.41%) |
Feb 03, 2016 | 21.84 | 21.86 | 21.73 | 21.73 | 10,894 | -0.05(-0.23%) |
Feb 02, 2016 | 21.66 | 21.85 | 21.59 | 21.78 | 30,436 | +0.09(+0.41%) |