Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.77 | 22.80 | 22.60 | 22.69 | 81,910 | +0.04(+0.17%) |
Apr 28, 2016 | 22.72 | 22.83 | 22.62 | 22.65 | 66,810 | -0.21(-0.91%) |
Apr 27, 2016 | 22.74 | 22.87 | 22.70 | 22.86 | 103,026 | +0.09(+0.41%) |
Apr 26, 2016 | 22.77 | 22.78 | 22.69 | 22.77 | 191,936 | +0.05(+0.20%) |
Apr 25, 2016 | 22.76 | 22.76 | 22.64 | 22.72 | 98,921 | -0.07(-0.30%) |
Apr 22, 2016 | 22.80 | 22.90 | 22.71 | 22.79 | 89,843 | +0.02(+0.10%) |
Apr 21, 2016 | 22.89 | 22.91 | 22.76 | 22.77 | 79,424 | -0.13(-0.57%) |
Apr 20, 2016 | 22.93 | 23.06 | 22.86 | 22.90 | 83,873 | -0.02(-0.10%) |
Apr 19, 2016 | 22.88 | 22.99 | 22.86 | 22.92 | 133,014 | +0.29(+1.26%) |
Apr 18, 2016 | 22.44 | 22.66 | 22.44 | 22.63 | 51,891 | +0.22(+0.96%) |
Apr 15, 2016 | 22.43 | 22.54 | 22.40 | 22.42 | 224,712 | -0.03(-0.14%) |
Apr 14, 2016 | 22.45 | 22.53 | 22.43 | 22.45 | 81,507 | -0.07(-0.31%) |
Apr 13, 2016 | 22.44 | 22.53 | 22.38 | 22.52 | 113,289 | +0.23(+1.04%) |
Apr 12, 2016 | 22.23 | 22.38 | 22.17 | 22.29 | 508,776 | +0.19(+0.87%) |
Apr 11, 2016 | 22.13 | 22.23 | 22.09 | 22.10 | 148,692 | +0.12(+0.53%) |
Apr 08, 2016 | 22.02 | 22.10 | 21.94 | 21.98 | 226,621 | +0.39(+1.79%) |
Apr 07, 2016 | 21.70 | 21.76 | 21.53 | 21.59 | 151,208 | -0.17(-0.78%) |
Apr 06, 2016 | 21.57 | 21.76 | 21.54 | 21.76 | 422,627 | +0.26(+1.22%) |
Apr 05, 2016 | 21.54 | 21.58 | 21.46 | 21.50 | 138,488 | -0.33(-1.52%) |
Apr 04, 2016 | 21.93 | 21.98 | 21.79 | 21.83 | 123,241 | -0.07(-0.32%) |
Apr 01, 2016 | 21.71 | 21.93 | 21.67 | 21.90 | 618,527 | -0.13(-0.60%) |
Mar 31, 2016 | 22.15 | 22.20 | 22.03 | 22.03 | 94,608 | -0.15(-0.69%) |
Mar 30, 2016 | 22.15 | 22.30 | 22.00 | 22.19 | 113,165 | +0.23(+1.05%) |
Mar 29, 2016 | 21.61 | 22.00 | 21.56 | 21.96 | 52,531 | +0.26(+1.21%) |
Mar 28, 2016 | 21.70 | 21.76 | 21.53 | 21.69 | 82,880 | +0.06(+0.28%) |
Mar 24, 2016 | 21.48 | 21.63 | 21.63 | 21.63 | 88,043 | -0.04(-0.18%) |
Mar 23, 2016 | 21.85 | 21.85 | 21.67 | 21.67 | 133,948 | -0.27(-1.23%) |
Mar 22, 2016 | 21.87 | 21.99 | 21.86 | 21.94 | 77,166 | +0.02(+0.07%) |
Mar 21, 2016 | 21.93 | 21.99 | 21.86 | 21.93 | 54,078 | +0.00(+0.00%) |
Mar 18, 2016 | 21.91 | 21.99 | 21.88 | 21.93 | 53,820 | +0.04(+0.18%) |
Mar 17, 2016 | 21.73 | 21.96 | 21.71 | 21.89 | 123,260 | +0.28(+1.29%) |
Mar 16, 2016 | 21.23 | 21.64 | 21.19 | 21.61 | 346,220 | +0.31(+1.45%) |
Mar 15, 2016 | 21.34 | 21.36 | 21.25 | 21.30 | 43,053 | -0.15(-0.68%) |
Mar 14, 2016 | 21.47 | 21.51 | 21.43 | 21.45 | 50,503 | -0.07(-0.32%) |
Mar 11, 2016 | 21.35 | 21.56 | 21.32 | 21.52 | 85,593 | +0.42(+1.97%) |
Mar 10, 2016 | 21.24 | 21.28 | 20.95 | 21.10 | 100,281 | +0.04(+0.18%) |
Mar 09, 2016 | 21.02 | 21.13 | 20.98 | 21.06 | 262,259 | +0.03(+0.15%) |
Mar 08, 2016 | 21.17 | 21.17 | 21.00 | 21.03 | 41,296 | -0.23(-1.09%) |
Mar 07, 2016 | 21.08 | 21.34 | 21.08 | 21.26 | 28,183 | +0.01(+0.04%) |
Mar 04, 2016 | 21.14 | 21.14 | 21.14 | 21.25 | 53,404 | +0.30(+1.44%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.74 | 20.95 | 102,945 | +0.26(+1.27%) |
Mar 02, 2016 | 20.51 | 20.71 | 20.51 | 20.69 | 256,421 | +0.07(+0.34%) |
Mar 01, 2016 | 20.41 | 20.63 | 20.33 | 20.62 | 297,996 | +0.45(+2.22%) |
Feb 29, 2016 | 20.19 | 20.30 | 20.14 | 20.17 | 76,617 | +0.03(+0.15%) |
Feb 26, 2016 | 20.22 | 20.30 | 20.09 | 20.14 | 128,027 | -0.09(-0.46%) |
Feb 25, 2016 | 20.12 | 20.24 | 20.01 | 20.24 | 61,520 | +0.15(+0.77%) |
Feb 24, 2016 | 19.81 | 20.11 | 19.76 | 20.08 | 52,828 | +0.18(+0.89%) |
Feb 23, 2016 | 20.09 | 20.09 | 19.90 | 19.90 | 261,825 | -0.27(-1.34%) |
Feb 22, 2016 | 20.16 | 20.22 | 20.08 | 20.17 | 107,391 | +0.27(+1.36%) |
Feb 19, 2016 | 19.84 | 19.94 | 19.79 | 19.90 | 41,945 | -0.01(-0.04%) |
Feb 18, 2016 | 20.01 | 20.04 | 19.91 | 19.91 | 58,066 | +0.02(+0.08%) |
Feb 17, 2016 | 19.70 | 19.92 | 19.70 | 19.90 | 100,450 | +0.40(+2.06%) |
Feb 16, 2016 | 19.51 | 19.51 | 19.35 | 19.50 | 190,716 | +0.22(+1.12%) |
Feb 12, 2016 | 19.06 | 19.28 | 19.28 | 19.28 | 164,158 | +0.10(+0.52%) |
Feb 11, 2016 | 19.13 | 19.22 | 19.05 | 19.18 | 88,221 | -0.18(-0.92%) |
Feb 10, 2016 | 19.49 | 19.53 | 19.33 | 19.36 | 89,813 | -0.15(-0.79%) |
Feb 09, 2016 | 19.38 | 19.58 | 19.27 | 19.51 | 203,600 | -0.19(-0.94%) |
Feb 08, 2016 | 19.80 | 19.85 | 19.57 | 19.70 | 91,717 | -0.26(-1.31%) |
Feb 05, 2016 | 20.14 | 20.14 | 19.88 | 19.96 | 102,011 | -0.26(-1.30%) |
Feb 04, 2016 | 20.17 | 20.38 | 20.17 | 20.22 | 72,968 | -0.07(-0.34%) |
Feb 03, 2016 | 20.17 | 20.31 | 19.91 | 20.29 | 213,964 | +0.25(+1.23%) |
Feb 02, 2016 | 20.21 | 20.21 | 19.98 | 20.04 | 172,760 | -0.30(-1.48%) |