Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.50 | 21.54 | 21.43 | 21.43 | 2,605 | -0.28(-1.27%) |
Apr 27, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 65 | -0.09(-0.42%) |
Apr 26, 2016 | 21.77 | 21.85 | 21.77 | 21.80 | 1,000 | +0.13(+0.60%) |
Apr 25, 2016 | 21.69 | 21.69 | 21.67 | 21.67 | 390 | -0.10(-0.48%) |
Apr 22, 2016 | 21.94 | 21.94 | 21.78 | 21.78 | 1,452 | -0.10(-0.47%) |
Apr 21, 2016 | 21.88 | 21.89 | 21.87 | 21.88 | 1,514 | -0.12(-0.54%) |
Apr 20, 2016 | 22.02 | 22.02 | 21.97 | 22.00 | 3,845 | -0.53(-2.37%) |
Apr 19, 2016 | 22.39 | 22.53 | 22.39 | 22.53 | 949 | +0.16(+0.71%) |
Apr 18, 2016 | 22.39 | 22.39 | 22.37 | 22.37 | 1,305 | +0.02(+0.08%) |
Apr 15, 2016 | 22.36 | 22.36 | 22.33 | 22.36 | 2,329 | -0.15(-0.65%) |
Apr 14, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 748 | -0.06(-0.27%) |
Apr 13, 2016 | 22.49 | 22.59 | 22.49 | 22.56 | 1,716 | +0.55(+2.51%) |
Apr 12, 2016 | 21.78 | 22.04 | 21.78 | 22.01 | 2,567 | +0.10(+0.47%) |
Apr 11, 2016 | 21.90 | 21.91 | 21.90 | 21.91 | 1,247 | +0.32(+1.49%) |
Apr 08, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 784 | +0.11(+0.52%) |
Apr 07, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 596 | -0.37(-1.68%) |
Apr 06, 2016 | 21.58 | 21.84 | 21.58 | 21.84 | 2,192 | -0.04(-0.18%) |
Apr 04, 2016 | 21.86 | 21.88 | 21.86 | 21.88 | 46 | +0.08(+0.35%) |
Apr 01, 2016 | 21.73 | 21.80 | 21.73 | 21.80 | 398 | -0.08(-0.35%) |
Mar 31, 2016 | 21.79 | 21.93 | 21.79 | 21.88 | 1,444 | +0.39(+1.82%) |
Mar 29, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 65 | +0.40(+1.88%) |
Mar 24, 2016 | 21.09 | 21.09 | 21.09 | 21.09 | 390 | -0.40(-1.88%) |
Mar 23, 2016 | 21.55 | 21.55 | 21.50 | 21.50 | 2,039 | -0.26(-1.20%) |
Mar 22, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 521 | +0.00(+0.00%) |
Mar 18, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 45 | +0.42(+1.98%) |
Mar 17, 2016 | 21.22 | 22.01 | 21.22 | 21.33 | 1,353 | +0.59(+2.85%) |
Mar 15, 2016 | 20.75 | 20.75 | 20.74 | 20.74 | 9 | -0.13(-0.60%) |
Mar 14, 2016 | 20.81 | 20.87 | 20.80 | 20.87 | 1,966 | +0.46(+2.26%) |
Mar 09, 2016 | 20.47 | 20.41 | 20.41 | 20.41 | 1,302 | -0.14(-0.70%) |
Mar 08, 2016 | 20.62 | 20.62 | 20.55 | 20.55 | 283 | -0.32(-1.54%) |
Mar 07, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 651 | -0.04(-0.17%) |
Mar 04, 2016 | 20.79 | 20.99 | 20.44 | 20.91 | 1,466 | +0.46(+2.27%) |
Mar 02, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 130 | +0.47(+2.34%) |
Mar 01, 2016 | 19.95 | 19.98 | 19.95 | 19.98 | 952 | +0.38(+1.96%) |
Feb 29, 2016 | 19.58 | 19.59 | 19.56 | 19.59 | 3,309 | -0.24(-1.20%) |
Feb 26, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 130 | +0.30(+1.53%) |
Feb 25, 2016 | 19.37 | 19.53 | 19.37 | 19.53 | 4,453 | -0.42(-2.12%) |
Feb 24, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 52,175 | -0.18(-0.88%) |
Feb 23, 2016 | 20.38 | 20.38 | 20.12 | 20.13 | 16,250 | -0.57(-2.74%) |
Feb 22, 2016 | 20.67 | 20.70 | 20.67 | 20.70 | 703 | +0.57(+2.81%) |
Feb 19, 2016 | 20.10 | 20.13 | 20.10 | 20.13 | 1,072 | +0.01(+0.03%) |
Feb 18, 2016 | 20.13 | 20.13 | 20.12 | 20.12 | 737 | +0.30(+1.52%) |
Feb 16, 2016 | 19.67 | 19.82 | 19.67 | 19.82 | 13 | +1.17(+6.30%) |
Feb 12, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 390 | -0.21(-1.14%) |
Feb 10, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 130 | +0.22(+1.19%) |
Feb 09, 2016 | 18.43 | 18.64 | 18.43 | 18.64 | 4,337 | -0.04(-0.21%) |
Feb 08, 2016 | 18.83 | 18.83 | 18.68 | 18.68 | 673 | -0.43(-2.25%) |
Feb 05, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 704 | -0.31(-1.62%) |
Feb 04, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 811 | +0.35(+1.85%) |
Feb 03, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 651 | -0.12(-0.64%) |
Feb 02, 2016 | 19.25 | 19.27 | 19.18 | 19.19 | 898 | -0.00(-0.00%) |