Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.38 | 22.57 | 21.76 | 22.41 | 97,820 | +0.02(+0.11%) |
Apr 28, 2016 | 22.33 | 22.60 | 22.25 | 22.39 | 101,231 | -0.07(-0.32%) |
Apr 27, 2016 | 22.64 | 22.76 | 22.14 | 22.46 | 170,499 | -0.17(-0.77%) |
Apr 26, 2016 | 22.53 | 22.86 | 22.13 | 22.63 | 136,497 | +0.55(+2.47%) |
Apr 25, 2016 | 22.27 | 22.27 | 21.97 | 22.08 | 67,335 | -0.18(-0.82%) |
Apr 22, 2016 | 22.01 | 22.38 | 22.01 | 22.27 | 114,673 | +0.28(+1.30%) |
Apr 21, 2016 | 22.24 | 22.32 | 21.90 | 21.98 | 94,993 | -0.20(-0.89%) |
Apr 20, 2016 | 22.05 | 22.27 | 21.88 | 22.18 | 85,008 | +0.07(+0.32%) |
Apr 19, 2016 | 22.00 | 22.20 | 21.95 | 22.11 | 63,062 | +0.20(+0.90%) |
Apr 18, 2016 | 21.61 | 21.97 | 21.61 | 21.91 | 99,784 | +0.20(+0.91%) |
Apr 15, 2016 | 21.70 | 22.03 | 21.45 | 21.71 | 80,476 | -0.08(-0.36%) |
Apr 14, 2016 | 21.69 | 22.06 | 21.57 | 21.79 | 64,680 | +0.04(+0.18%) |
Apr 13, 2016 | 21.21 | 21.75 | 21.14 | 21.75 | 249,563 | +0.71(+3.38%) |
Apr 12, 2016 | 20.69 | 21.14 | 20.69 | 21.04 | 72,175 | +0.37(+1.80%) |
Apr 11, 2016 | 20.54 | 21.02 | 20.54 | 20.67 | 78,306 | +0.17(+0.85%) |
Apr 08, 2016 | 20.51 | 20.81 | 20.37 | 20.50 | 97,081 | +0.09(+0.47%) |
Apr 07, 2016 | 20.81 | 20.81 | 20.30 | 20.40 | 119,517 | -0.59(-2.82%) |
Apr 06, 2016 | 20.84 | 21.03 | 20.66 | 20.99 | 62,728 | +0.12(+0.57%) |
Apr 05, 2016 | 21.15 | 21.21 | 20.81 | 20.87 | 159,821 | -0.43(-2.00%) |
Apr 04, 2016 | 21.33 | 21.48 | 21.18 | 21.30 | 115,102 | -0.17(-0.81%) |
Apr 01, 2016 | 21.13 | 21.51 | 20.95 | 21.48 | 188,242 | +0.17(+0.78%) |
Mar 31, 2016 | 21.48 | 21.66 | 21.27 | 21.31 | 192,943 | -0.17(-0.77%) |
Mar 30, 2016 | 21.52 | 21.59 | 21.35 | 21.48 | 149,763 | +0.05(+0.22%) |
Mar 29, 2016 | 21.09 | 21.44 | 21.00 | 21.43 | 138,755 | +0.30(+1.42%) |
Mar 28, 2016 | 21.15 | 21.28 | 20.99 | 21.13 | 75,080 | +0.06(+0.30%) |
Mar 24, 2016 | 20.89 | 21.06 | 21.06 | 21.06 | 72,719 | +0.03(+0.15%) |
Mar 23, 2016 | 21.26 | 21.40 | 21.03 | 21.03 | 119,870 | -0.25(-1.15%) |
Mar 22, 2016 | 21.31 | 21.42 | 21.10 | 21.28 | 79,169 | -0.15(-0.70%) |
Mar 21, 2016 | 21.48 | 21.53 | 21.25 | 21.43 | 66,218 | -0.12(-0.55%) |
Mar 18, 2016 | 21.42 | 21.71 | 21.29 | 21.55 | 319,138 | +0.27(+1.26%) |
Mar 17, 2016 | 20.85 | 21.34 | 20.69 | 21.28 | 99,537 | +0.43(+2.05%) |
Mar 16, 2016 | 21.10 | 21.29 | 20.72 | 20.85 | 102,485 | -0.28(-1.31%) |
Mar 15, 2016 | 21.31 | 21.33 | 21.09 | 21.13 | 116,665 | -0.17(-0.82%) |
Mar 14, 2016 | 21.36 | 21.40 | 21.14 | 21.30 | 89,405 | -0.17(-0.81%) |
Mar 11, 2016 | 21.19 | 21.52 | 21.07 | 21.48 | 109,869 | +0.45(+2.14%) |
Mar 10, 2016 | 21.04 | 21.18 | 20.70 | 21.03 | 109,224 | +0.04(+0.19%) |
Mar 09, 2016 | 21.18 | 21.30 | 20.94 | 20.99 | 84,667 | -0.13(-0.60%) |
Mar 08, 2016 | 21.34 | 21.43 | 21.10 | 21.11 | 145,476 | -0.40(-1.87%) |
Mar 07, 2016 | 21.24 | 21.52 | 21.17 | 21.52 | 133,788 | +0.19(+0.89%) |
Mar 04, 2016 | 21.33 | 21.48 | 21.13 | 21.33 | 124,530 | +0.03(+0.15%) |
Mar 03, 2016 | 21.13 | 21.32 | 20.95 | 21.29 | 185,872 | +0.18(+0.86%) |
Mar 02, 2016 | 21.02 | 21.11 | 20.83 | 21.11 | 139,169 | +0.06(+0.26%) |
Mar 01, 2016 | 20.53 | 21.14 | 20.53 | 21.06 | 190,516 | +0.66(+3.22%) |
Feb 29, 2016 | 20.75 | 20.81 | 20.37 | 20.40 | 214,092 | -0.35(-1.68%) |
Feb 26, 2016 | 20.72 | 20.87 | 20.60 | 20.75 | 106,900 | +0.22(+1.08%) |
Feb 25, 2016 | 20.28 | 20.53 | 20.26 | 20.53 | 128,183 | +0.26(+1.28%) |
Feb 24, 2016 | 20.07 | 20.32 | 19.82 | 20.27 | 213,071 | -0.05(-0.23%) |
Feb 23, 2016 | 20.39 | 20.57 | 19.87 | 20.32 | 234,879 | -0.16(-0.80%) |
Feb 22, 2016 | 20.52 | 20.65 | 20.46 | 20.48 | 127,039 | +0.13(+0.66%) |
Feb 19, 2016 | 20.27 | 20.53 | 20.27 | 20.35 | 125,693 | +0.03(+0.15%) |
Feb 18, 2016 | 20.34 | 20.39 | 20.13 | 20.32 | 204,723 | -0.02(-0.08%) |
Feb 17, 2016 | 20.58 | 20.75 | 20.28 | 20.33 | 159,556 | -0.14(-0.69%) |
Feb 16, 2016 | 20.49 | 20.72 | 20.20 | 20.47 | 119,552 | +0.25(+1.24%) |
Feb 12, 2016 | 19.81 | 20.22 | 20.22 | 20.22 | 194,115 | +0.60(+3.04%) |
Feb 11, 2016 | 19.35 | 19.87 | 19.35 | 19.63 | 158,704 | -0.15(-0.75%) |
Feb 10, 2016 | 20.15 | 20.43 | 19.77 | 19.77 | 148,595 | -0.24(-1.21%) |
Feb 09, 2016 | 19.54 | 20.15 | 19.54 | 20.02 | 155,393 | +0.25(+1.27%) |
Feb 08, 2016 | 19.41 | 19.91 | 19.26 | 19.77 | 215,937 | +0.26(+1.33%) |
Feb 05, 2016 | 19.74 | 20.19 | 19.47 | 19.51 | 228,717 | -0.26(-1.31%) |
Feb 04, 2016 | 19.73 | 20.11 | 19.53 | 19.77 | 184,237 | +0.02(+0.08%) |
Feb 03, 2016 | 19.76 | 19.98 | 19.28 | 19.75 | 192,369 | +0.11(+0.56%) |
Feb 02, 2016 | 19.84 | 19.85 | 19.52 | 19.64 | 176,186 | -0.37(-1.84%) |