Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.90 | 20.90 | 20.61 | 20.75 | 499,266 | -0.16(-0.77%) |
Apr 28, 2016 | 21.12 | 21.22 | 20.90 | 20.91 | 540,516 | -0.16(-0.78%) |
Apr 27, 2016 | 20.98 | 21.13 | 20.92 | 21.08 | 940,572 | +0.22(+1.06%) |
Apr 26, 2016 | 20.97 | 20.97 | 20.80 | 20.86 | 428,902 | -0.05(-0.22%) |
Apr 25, 2016 | 20.89 | 20.92 | 20.83 | 20.90 | 594,411 | +0.01(+0.05%) |
Apr 22, 2016 | 20.82 | 20.93 | 20.74 | 20.89 | 229,782 | +0.08(+0.37%) |
Apr 21, 2016 | 20.83 | 20.97 | 20.73 | 20.81 | 1,037,824 | -0.04(-0.18%) |
Apr 20, 2016 | 20.79 | 20.92 | 20.72 | 20.85 | 889,799 | +0.17(+0.84%) |
Apr 19, 2016 | 20.81 | 20.81 | 20.60 | 20.68 | 638,679 | -0.06(-0.27%) |
Apr 18, 2016 | 20.53 | 20.75 | 20.53 | 20.73 | 1,144,432 | +0.15(+0.71%) |
Apr 15, 2016 | 20.56 | 20.59 | 20.44 | 20.59 | 221,356 | +0.01(+0.04%) |
Apr 14, 2016 | 20.62 | 20.65 | 20.53 | 20.58 | 310,263 | -0.00(-0.01%) |
Apr 13, 2016 | 20.41 | 20.58 | 20.38 | 20.58 | 496,230 | +0.28(+1.40%) |
Apr 12, 2016 | 20.17 | 20.36 | 20.13 | 20.30 | 556,563 | +0.19(+0.92%) |
Apr 11, 2016 | 20.19 | 20.28 | 20.08 | 20.11 | 241,876 | -0.02(-0.10%) |
Apr 08, 2016 | 20.26 | 20.28 | 20.07 | 20.13 | 379,746 | -0.02(-0.08%) |
Apr 07, 2016 | 20.28 | 20.33 | 20.04 | 20.15 | 394,455 | -0.24(-1.16%) |
Apr 06, 2016 | 19.95 | 20.39 | 19.95 | 20.39 | 490,022 | +0.44(+2.22%) |
Apr 05, 2016 | 20.13 | 20.16 | 19.93 | 19.94 | 1,396,512 | -0.31(-1.55%) |
Apr 04, 2016 | 20.06 | 20.39 | 20.06 | 20.26 | 489,483 | +0.28(+1.41%) |
Apr 01, 2016 | 19.66 | 19.99 | 19.66 | 19.98 | 580,347 | +0.21(+1.05%) |
Mar 31, 2016 | 19.75 | 19.84 | 19.72 | 19.77 | 796,822 | +0.02(+0.12%) |
Mar 30, 2016 | 19.72 | 19.81 | 19.72 | 19.74 | 301,093 | +0.06(+0.33%) |
Mar 29, 2016 | 19.26 | 19.68 | 19.25 | 19.68 | 517,710 | +0.40(+2.07%) |
Mar 28, 2016 | 19.29 | 19.32 | 19.20 | 19.28 | 310,145 | +0.04(+0.20%) |
Mar 24, 2016 | 19.28 | 19.24 | 19.24 | 19.24 | 143,737 | -0.08(-0.43%) |
Mar 23, 2016 | 19.39 | 19.43 | 19.32 | 19.32 | 223,128 | -0.09(-0.49%) |
Mar 22, 2016 | 19.21 | 19.47 | 19.10 | 19.42 | 687,203 | +0.11(+0.57%) |
Mar 21, 2016 | 19.31 | 19.35 | 19.28 | 19.31 | 314,527 | -0.05(-0.24%) |
Mar 18, 2016 | 19.12 | 19.40 | 19.06 | 19.36 | 491,503 | +0.28(+1.49%) |
Mar 17, 2016 | 19.25 | 19.25 | 18.91 | 19.07 | 583,090 | -0.19(-1.00%) |
Mar 16, 2016 | 19.30 | 19.34 | 19.14 | 19.26 | 330,691 | -0.04(-0.23%) |
Mar 15, 2016 | 19.42 | 19.42 | 19.28 | 19.31 | 362,015 | -0.23(-1.16%) |
Mar 14, 2016 | 19.40 | 19.60 | 19.40 | 19.53 | 1,028,078 | +0.04(+0.22%) |
Mar 11, 2016 | 19.20 | 19.50 | 19.20 | 19.49 | 392,546 | +0.37(+1.95%) |
Mar 10, 2016 | 19.14 | 19.29 | 18.98 | 19.12 | 703,584 | +0.03(+0.17%) |
Mar 09, 2016 | 19.14 | 19.14 | 19.00 | 19.09 | 216,742 | +0.01(+0.04%) |
Mar 08, 2016 | 19.16 | 19.17 | 19.06 | 19.08 | 1,898,598 | -0.15(-0.79%) |
Mar 07, 2016 | 19.05 | 19.28 | 19.05 | 19.23 | 194,534 | +0.09(+0.46%) |
Mar 04, 2016 | 19.01 | 19.22 | 19.01 | 19.14 | 242,773 | +0.09(+0.47%) |
Mar 03, 2016 | 18.91 | 19.06 | 18.84 | 19.05 | 466,860 | +0.03(+0.14%) |
Mar 02, 2016 | 18.92 | 19.03 | 18.88 | 19.03 | 1,720,481 | +0.11(+0.58%) |
Mar 01, 2016 | 18.74 | 18.92 | 18.60 | 18.92 | 575,894 | +0.16(+0.83%) |
Feb 29, 2016 | 18.98 | 19.00 | 18.76 | 18.76 | 659,362 | -0.19(-1.00%) |
Feb 26, 2016 | 19.00 | 19.05 | 18.92 | 18.95 | 344,729 | +0.03(+0.14%) |
Feb 25, 2016 | 18.71 | 18.93 | 18.68 | 18.93 | 230,892 | +0.27(+1.43%) |
Feb 24, 2016 | 18.32 | 18.69 | 18.32 | 18.66 | 2,280,906 | +0.17(+0.92%) |
Feb 23, 2016 | 18.53 | 18.61 | 18.45 | 18.49 | 340,707 | -0.13(-0.68%) |
Feb 22, 2016 | 18.57 | 18.65 | 18.56 | 18.62 | 1,195,249 | +0.18(+1.00%) |
Feb 19, 2016 | 18.30 | 18.47 | 18.25 | 18.43 | 893,650 | +0.07(+0.39%) |
Feb 18, 2016 | 18.46 | 18.55 | 18.32 | 18.36 | 1,632,743 | -0.09(-0.49%) |
Feb 17, 2016 | 18.29 | 18.48 | 18.26 | 18.45 | 158,555 | +0.26(+1.42%) |
Feb 16, 2016 | 17.98 | 18.21 | 17.95 | 18.19 | 512,656 | +0.37(+2.09%) |
Feb 12, 2016 | 17.73 | 17.82 | 17.82 | 17.82 | 488,398 | +0.19(+1.08%) |
Feb 11, 2016 | 17.62 | 17.73 | 17.48 | 17.63 | 283,233 | -0.26(-1.47%) |
Feb 10, 2016 | 17.78 | 18.17 | 17.78 | 17.89 | 346,874 | +0.21(+1.21%) |
Feb 09, 2016 | 17.42 | 17.82 | 17.42 | 17.68 | 490,437 | +0.10(+0.56%) |
Feb 08, 2016 | 17.84 | 17.86 | 17.30 | 17.58 | 449,134 | -0.44(-2.43%) |
Feb 05, 2016 | 18.53 | 18.53 | 17.97 | 18.02 | 241,738 | -0.56(-3.02%) |
Feb 04, 2016 | 18.50 | 18.60 | 18.36 | 18.58 | 441,473 | +0.05(+0.24%) |
Feb 03, 2016 | 18.70 | 18.73 | 18.26 | 18.53 | 1,080,475 | -0.01(-0.07%) |
Feb 02, 2016 | 18.53 | 18.67 | 18.50 | 18.54 | 1,876,806 | -0.17(-0.91%) |