Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.51 | 20.51 | 20.35 | 20.46 | 9,445 | -0.09(-0.44%) |
Apr 28, 2016 | 20.69 | 20.69 | 20.55 | 20.55 | 6,091 | -0.33(-1.58%) |
Apr 27, 2016 | 20.67 | 20.88 | 20.67 | 20.88 | 8,729 | +0.14(+0.68%) |
Apr 26, 2016 | 20.74 | 20.74 | 20.66 | 20.74 | 6,024 | +0.09(+0.44%) |
Apr 25, 2016 | 20.77 | 20.77 | 20.65 | 20.65 | 7,602 | -0.11(-0.53%) |
Apr 22, 2016 | 20.79 | 20.83 | 20.76 | 20.76 | 9,330 | -0.17(-0.81%) |
Apr 21, 2016 | 21.02 | 21.05 | 20.93 | 20.93 | 2,586 | -0.13(-0.62%) |
Apr 20, 2016 | 21.06 | 21.11 | 20.95 | 21.06 | 6,466 | -0.12(-0.57%) |
Apr 19, 2016 | 21.16 | 21.18 | 21.07 | 21.18 | 6,724 | +0.09(+0.43%) |
Apr 18, 2016 | 21.15 | 21.17 | 21.07 | 21.09 | 4,177 | +0.01(+0.05%) |
Apr 15, 2016 | 21.23 | 21.23 | 21.08 | 21.08 | 6,187 | -0.10(-0.47%) |
Apr 14, 2016 | 21.18 | 21.20 | 21.15 | 21.18 | 8,681 | -0.01(-0.05%) |
Apr 13, 2016 | 21.12 | 21.19 | 21.09 | 21.19 | 3,765 | +0.41(+1.97%) |
Apr 12, 2016 | 20.69 | 20.83 | 20.69 | 20.78 | 2,755 | +0.09(+0.43%) |
Apr 11, 2016 | 20.75 | 20.85 | 20.68 | 20.69 | 6,650 | +0.11(+0.53%) |
Apr 08, 2016 | 20.72 | 20.74 | 20.57 | 20.58 | 5,808 | +0.09(+0.44%) |
Apr 07, 2016 | 20.64 | 20.64 | 20.47 | 20.49 | 3,734 | -0.27(-1.30%) |
Apr 06, 2016 | 20.65 | 20.76 | 20.61 | 20.76 | 7,448 | +0.08(+0.39%) |
Apr 05, 2016 | 20.85 | 20.85 | 20.68 | 20.68 | 3,560 | -0.22(-1.05%) |
Apr 04, 2016 | 21.07 | 21.07 | 20.90 | 20.90 | 14,302 | -0.15(-0.71%) |
Apr 01, 2016 | 20.88 | 21.05 | 20.82 | 21.05 | 4,054 | +0.02(+0.10%) |
Mar 31, 2016 | 21.07 | 21.14 | 21.00 | 21.03 | 16,283 | +0.00(+0.00%) |
Mar 30, 2016 | 21.18 | 21.18 | 21.03 | 21.03 | 4,949 | +0.09(+0.43%) |
Mar 29, 2016 | 20.87 | 20.96 | 20.73 | 20.94 | 15,079 | +0.05(+0.24%) |
Mar 28, 2016 | 20.95 | 20.95 | 20.84 | 20.89 | 5,519 | +0.00(+0.00%) |
Mar 24, 2016 | 20.89 | 20.89 | 20.89 | 0 | -0.03(-0.14%) | |
Mar 23, 2016 | 21.00 | 21.00 | 20.90 | 20.92 | 7,869 | -0.08(-0.38%) |
Mar 22, 2016 | 20.97 | 21.10 | 20.95 | 21.00 | 13,351 | -0.09(-0.43%) |
Mar 21, 2016 | 21.10 | 21.10 | 21.05 | 21.09 | 6,833 | +0.16(+0.76%) |
Mar 18, 2016 | 20.96 | 21.00 | 20.85 | 20.93 | 20,838 | +0.11(+0.53%) |
Mar 17, 2016 | 20.63 | 20.87 | 20.63 | 20.82 | 12,183 | +0.23(+1.12%) |
Mar 16, 2016 | 20.46 | 20.60 | 20.46 | 20.59 | 7,482 | +0.04(+0.19%) |
Mar 15, 2016 | 20.55 | 20.55 | 20.47 | 20.55 | 5,397 | -0.16(-0.77%) |
Mar 14, 2016 | 20.79 | 20.80 | 20.70 | 20.71 | 8,419 | -0.10(-0.48%) |
Mar 11, 2016 | 20.69 | 20.81 | 20.60 | 20.81 | 4,138 | +0.29(+1.41%) |
Mar 10, 2016 | 20.54 | 20.54 | 20.33 | 20.52 | 8,810 | +0.19(+0.93%) |
Mar 09, 2016 | 20.56 | 20.56 | 20.33 | 20.33 | 23,955 | -0.15(-0.73%) |
Mar 08, 2016 | 20.55 | 20.56 | 20.42 | 20.48 | 12,525 | -0.11(-0.53%) |
Mar 07, 2016 | 20.65 | 20.68 | 20.59 | 20.59 | 6,698 | -0.14(-0.68%) |
Mar 04, 2016 | 20.58 | 20.78 | 20.58 | 20.73 | 6,611 | +0.31(+1.52%) |
Mar 03, 2016 | 20.37 | 20.43 | 20.28 | 20.42 | 8,113 | +0.15(+0.74%) |
Mar 02, 2016 | 20.11 | 20.27 | 20.11 | 20.27 | 4,068 | +0.31(+1.55%) |
Mar 01, 2016 | 19.82 | 19.97 | 19.82 | 19.96 | 4,619 | +0.49(+2.52%) |
Feb 29, 2016 | 19.53 | 19.66 | 19.47 | 19.47 | 5,313 | +0.14(+0.72%) |
Feb 26, 2016 | 19.61 | 19.61 | 19.30 | 19.33 | 7,644 | -0.20(-1.02%) |
Feb 25, 2016 | 19.58 | 19.58 | 19.41 | 19.53 | 5,469 | -0.16(-0.81%) |
Feb 24, 2016 | 19.71 | 19.73 | 19.50 | 19.69 | 3,966 | -0.13(-0.66%) |
Feb 23, 2016 | 20.10 | 20.10 | 19.82 | 19.82 | 29,329 | -0.33(-1.64%) |
Feb 22, 2016 | 20.00 | 20.15 | 20.00 | 20.15 | 4,034 | +0.36(+1.82%) |
Feb 19, 2016 | 19.85 | 19.88 | 19.79 | 19.79 | 4,983 | +0.01(+0.05%) |
Feb 18, 2016 | 19.90 | 19.90 | 19.76 | 19.78 | 8,351 | -0.11(-0.55%) |
Feb 17, 2016 | 19.83 | 19.89 | 19.83 | 19.89 | 6,051 | +0.14(+0.71%) |
Feb 16, 2016 | 19.54 | 19.75 | 19.54 | 19.75 | 5,283 | +0.49(+2.54%) |
Feb 12, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.04(+0.21%) | |
Feb 11, 2016 | 19.07 | 19.22 | 19.07 | 19.22 | 8,327 | -0.25(-1.28%) |
Feb 10, 2016 | 19.52 | 19.76 | 19.47 | 19.47 | 5,735 | +0.17(+0.88%) |
Feb 09, 2016 | 19.24 | 19.39 | 19.10 | 19.30 | 10,527 | -0.29(-1.48%) |
Feb 08, 2016 | 19.66 | 19.66 | 19.40 | 19.59 | 5,964 | -0.18(-0.91%) |
Feb 05, 2016 | 19.89 | 19.89 | 19.77 | 19.77 | 6,588 | +0.00(+0.00%) |
Feb 04, 2016 | 19.75 | 19.92 | 19.75 | 19.77 | 6,318 | +0.02(+0.10%) |
Feb 03, 2016 | 19.59 | 19.76 | 19.35 | 19.75 | 19,264 | +0.14(+0.71%) |
Feb 02, 2016 | 19.87 | 19.87 | 19.59 | 19.61 | 3,812 | -0.47(-2.34%) |