Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.03 | 22.17 | 21.74 | 21.84 | 171,977 | -0.28(-1.27%) |
Apr 28, 2016 | 22.07 | 22.32 | 22.05 | 22.12 | 127,196 | -0.06(-0.29%) |
Apr 27, 2016 | 22.13 | 22.68 | 22.06 | 22.19 | 234,108 | +0.01(+0.04%) |
Apr 26, 2016 | 22.57 | 22.57 | 21.98 | 22.18 | 205,979 | -0.17(-0.76%) |
Apr 25, 2016 | 22.56 | 22.56 | 22.15 | 22.35 | 90,194 | -0.25(-1.10%) |
Apr 22, 2016 | 22.37 | 22.63 | 22.37 | 22.60 | 120,030 | +0.13(+0.57%) |
Apr 21, 2016 | 22.34 | 22.51 | 22.24 | 22.47 | 92,534 | +0.06(+0.29%) |
Apr 20, 2016 | 22.38 | 22.52 | 22.23 | 22.40 | 48,995 | -0.04(-0.18%) |
Apr 19, 2016 | 22.07 | 22.46 | 22.07 | 22.44 | 48,232 | +0.32(+1.46%) |
Apr 18, 2016 | 21.84 | 22.19 | 21.84 | 22.12 | 73,182 | +0.04(+0.18%) |
Apr 15, 2016 | 22.07 | 22.32 | 21.97 | 22.08 | 67,179 | -0.09(-0.40%) |
Apr 14, 2016 | 22.30 | 22.56 | 22.10 | 22.17 | 68,288 | -0.14(-0.61%) |
Apr 13, 2016 | 21.51 | 22.35 | 21.45 | 22.31 | 110,506 | +0.91(+4.25%) |
Apr 12, 2016 | 21.17 | 21.55 | 21.17 | 21.40 | 109,423 | +0.22(+1.03%) |
Apr 11, 2016 | 21.25 | 21.57 | 21.12 | 21.18 | 67,310 | +0.05(+0.23%) |
Apr 08, 2016 | 20.92 | 21.37 | 20.91 | 21.13 | 75,482 | +0.19(+0.92%) |
Apr 07, 2016 | 21.38 | 21.48 | 20.82 | 20.94 | 192,242 | -0.56(-2.62%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.25 | 21.50 | 61,941 | -0.04(-0.19%) |
Apr 05, 2016 | 21.65 | 21.70 | 21.38 | 21.54 | 129,400 | -0.20(-0.93%) |
Apr 04, 2016 | 21.57 | 21.86 | 21.51 | 21.74 | 91,108 | +0.14(+0.67%) |
Apr 01, 2016 | 21.54 | 21.68 | 21.23 | 21.60 | 152,928 | -0.04(-0.19%) |
Mar 31, 2016 | 21.85 | 21.99 | 21.63 | 21.64 | 124,069 | -0.19(-0.85%) |
Mar 30, 2016 | 21.69 | 21.99 | 21.69 | 21.82 | 94,578 | +0.09(+0.41%) |
Mar 29, 2016 | 21.29 | 21.76 | 21.08 | 21.74 | 92,559 | +0.35(+1.62%) |
Mar 28, 2016 | 21.39 | 21.50 | 21.23 | 21.39 | 82,212 | +0.03(+0.15%) |
Mar 24, 2016 | 21.39 | 21.36 | 21.36 | 21.36 | 94,068 | -0.10(-0.49%) |
Mar 23, 2016 | 21.57 | 22.10 | 21.44 | 21.46 | 78,095 | -0.22(-1.00%) |
Mar 22, 2016 | 21.93 | 22.19 | 21.61 | 21.68 | 134,463 | -0.39(-1.79%) |
Mar 21, 2016 | 21.94 | 22.13 | 21.79 | 22.07 | 63,884 | +0.03(+0.15%) |
Mar 18, 2016 | 21.99 | 22.13 | 21.36 | 22.04 | 510,602 | +0.21(+0.96%) |
Mar 17, 2016 | 21.45 | 21.89 | 21.26 | 21.83 | 114,498 | +0.32(+1.50%) |
Mar 16, 2016 | 21.61 | 21.82 | 21.38 | 21.51 | 100,595 | -0.19(-0.89%) |
Mar 15, 2016 | 21.64 | 21.81 | 21.61 | 21.70 | 108,068 | -0.11(-0.52%) |
Mar 14, 2016 | 21.97 | 21.97 | 21.76 | 21.82 | 85,482 | -0.15(-0.70%) |
Mar 11, 2016 | 21.66 | 21.98 | 21.61 | 21.97 | 91,840 | +0.34(+1.56%) |
Mar 10, 2016 | 21.48 | 21.73 | 21.28 | 21.63 | 90,024 | +0.15(+0.71%) |
Mar 09, 2016 | 21.57 | 21.66 | 21.44 | 21.48 | 59,035 | -0.04(-0.19%) |
Mar 08, 2016 | 21.89 | 21.99 | 21.50 | 21.52 | 91,950 | -0.41(-1.87%) |
Mar 07, 2016 | 21.66 | 21.93 | 21.49 | 21.93 | 87,272 | +0.15(+0.70%) |
Mar 04, 2016 | 21.69 | 21.79 | 21.50 | 21.78 | 100,262 | +0.14(+0.63%) |
Mar 03, 2016 | 21.57 | 21.68 | 21.50 | 21.64 | 108,108 | +0.11(+0.52%) |
Mar 02, 2016 | 21.59 | 21.78 | 21.27 | 21.53 | 67,085 | +0.11(+0.53%) |
Mar 01, 2016 | 20.87 | 21.51 | 20.87 | 21.41 | 105,879 | +0.64(+3.06%) |
Feb 29, 2016 | 20.96 | 21.06 | 20.75 | 20.78 | 93,779 | -0.18(-0.85%) |
Feb 26, 2016 | 21.00 | 21.00 | 20.67 | 20.96 | 147,685 | +0.06(+0.27%) |
Feb 25, 2016 | 20.83 | 21.00 | 20.77 | 20.90 | 63,426 | +0.15(+0.74%) |
Feb 24, 2016 | 20.50 | 20.82 | 20.25 | 20.75 | 126,300 | +0.06(+0.31%) |
Feb 23, 2016 | 20.67 | 20.88 | 20.59 | 20.68 | 124,869 | -0.07(-0.35%) |
Feb 22, 2016 | 20.94 | 21.02 | 20.74 | 20.75 | 134,228 | +0.05(+0.23%) |
Feb 19, 2016 | 20.47 | 20.87 | 20.46 | 20.71 | 176,960 | +0.19(+0.94%) |
Feb 18, 2016 | 20.73 | 20.78 | 20.36 | 20.51 | 146,274 | -0.23(-1.12%) |
Feb 17, 2016 | 21.01 | 21.29 | 20.69 | 20.75 | 129,418 | -0.17(-0.81%) |
Feb 16, 2016 | 20.96 | 21.19 | 20.58 | 20.91 | 123,236 | +0.16(+0.78%) |
Feb 12, 2016 | 20.37 | 20.75 | 20.75 | 20.75 | 79,529 | +0.61(+3.04%) |
Feb 11, 2016 | 20.29 | 20.45 | 19.88 | 20.14 | 124,877 | -0.55(-2.64%) |
Feb 10, 2016 | 21.25 | 21.43 | 20.67 | 20.69 | 97,660 | -0.35(-1.68%) |
Feb 09, 2016 | 20.65 | 21.21 | 20.65 | 21.04 | 154,536 | +0.12(+0.58%) |
Feb 08, 2016 | 20.46 | 20.99 | 20.13 | 20.92 | 189,867 | +0.18(+0.85%) |
Feb 05, 2016 | 20.97 | 21.16 | 20.72 | 20.75 | 127,441 | -0.26(-1.22%) |
Feb 04, 2016 | 21.18 | 21.51 | 20.86 | 21.00 | 97,353 | -0.22(-1.02%) |
Feb 03, 2016 | 21.31 | 21.57 | 20.76 | 21.22 | 126,309 | +0.07(+0.34%) |
Feb 02, 2016 | 21.53 | 21.53 | 20.91 | 21.15 | 202,257 | -0.52(-2.40%) |