Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.19 | 20.31 | 20.03 | 20.12 | 94,757 | -0.20(-0.97%) |
Apr 28, 2016 | 20.27 | 20.61 | 19.88 | 20.32 | 163,797 | +0.01(+0.04%) |
Apr 27, 2016 | 20.46 | 20.53 | 20.02 | 20.31 | 123,021 | -0.21(-1.01%) |
Apr 26, 2016 | 20.19 | 20.52 | 20.01 | 20.52 | 129,291 | +0.36(+1.80%) |
Apr 25, 2016 | 20.34 | 20.70 | 20.08 | 20.16 | 63,076 | -0.30(-1.45%) |
Apr 22, 2016 | 20.26 | 20.51 | 20.25 | 20.45 | 61,094 | +0.17(+0.81%) |
Apr 21, 2016 | 20.06 | 20.46 | 19.90 | 20.29 | 212,094 | +0.22(+1.11%) |
Apr 20, 2016 | 20.07 | 20.20 | 19.70 | 20.06 | 83,993 | +0.05(+0.25%) |
Apr 19, 2016 | 20.02 | 20.08 | 19.89 | 20.01 | 61,003 | +0.14(+0.71%) |
Apr 18, 2016 | 20.03 | 20.17 | 19.84 | 19.87 | 100,606 | -0.30(-1.47%) |
Apr 15, 2016 | 19.85 | 20.26 | 19.64 | 20.17 | 112,009 | +0.34(+1.71%) |
Apr 14, 2016 | 19.54 | 19.88 | 19.40 | 19.83 | 96,399 | +0.24(+1.22%) |
Apr 13, 2016 | 19.21 | 19.64 | 19.11 | 19.59 | 72,580 | +0.47(+2.44%) |
Apr 12, 2016 | 19.09 | 19.33 | 18.97 | 19.13 | 82,751 | +0.04(+0.21%) |
Apr 11, 2016 | 19.36 | 19.58 | 19.07 | 19.09 | 95,597 | -0.17(-0.89%) |
Apr 08, 2016 | 19.54 | 19.78 | 19.14 | 19.26 | 92,150 | -0.08(-0.42%) |
Apr 07, 2016 | 19.57 | 19.57 | 18.33 | 19.34 | 242,287 | -0.31(-1.58%) |
Apr 06, 2016 | 19.77 | 19.81 | 19.36 | 19.65 | 131,390 | -0.02(-0.13%) |
Apr 05, 2016 | 19.99 | 19.99 | 19.66 | 19.68 | 107,165 | -0.47(-2.31%) |
Apr 04, 2016 | 20.30 | 21.03 | 20.00 | 20.14 | 161,308 | -0.12(-0.61%) |
Apr 01, 2016 | 20.28 | 20.65 | 20.17 | 20.26 | 298,730 | -0.24(-1.16%) |
Mar 31, 2016 | 20.67 | 20.71 | 20.48 | 20.50 | 98,673 | -0.22(-1.07%) |
Mar 30, 2016 | 20.67 | 21.05 | 20.67 | 20.72 | 152,831 | +0.08(+0.40%) |
Mar 29, 2016 | 20.00 | 20.75 | 19.63 | 20.64 | 137,237 | +0.65(+3.27%) |
Mar 28, 2016 | 19.81 | 20.21 | 19.59 | 19.99 | 131,579 | +0.16(+0.78%) |
Mar 24, 2016 | 19.88 | 19.83 | 19.83 | 19.83 | 132,736 | -0.16(-0.82%) |
Mar 23, 2016 | 20.47 | 20.47 | 19.96 | 19.99 | 103,930 | -0.55(-2.67%) |
Mar 22, 2016 | 20.54 | 20.66 | 20.34 | 20.54 | 92,810 | -0.16(-0.75%) |
Mar 21, 2016 | 20.72 | 20.90 | 20.51 | 20.70 | 197,318 | +0.07(+0.32%) |
Mar 18, 2016 | 20.28 | 20.71 | 20.17 | 20.63 | 787,744 | +0.48(+2.39%) |
Mar 17, 2016 | 19.85 | 20.31 | 19.41 | 20.15 | 192,556 | +0.35(+1.78%) |
Mar 16, 2016 | 20.26 | 20.34 | 19.70 | 19.80 | 159,041 | -0.60(-2.93%) |
Mar 15, 2016 | 21.64 | 21.64 | 20.22 | 20.39 | 104,690 | +0.07(+0.36%) |
Mar 14, 2016 | 20.80 | 21.00 | 20.08 | 20.32 | 180,555 | -0.55(-2.62%) |
Mar 11, 2016 | 20.59 | 20.87 | 20.50 | 20.87 | 230,529 | +0.41(+2.00%) |
Mar 10, 2016 | 20.54 | 21.19 | 20.31 | 20.46 | 74,307 | -0.37(-1.77%) |
Mar 09, 2016 | 20.71 | 21.03 | 20.62 | 20.83 | 87,798 | +0.20(+0.95%) |
Mar 08, 2016 | 20.38 | 20.88 | 20.25 | 20.63 | 111,020 | +0.17(+0.84%) |
Mar 07, 2016 | 20.41 | 20.67 | 20.24 | 20.46 | 233,395 | -0.08(-0.40%) |
Mar 04, 2016 | 20.44 | 20.72 | 20.19 | 20.54 | 119,729 | +0.16(+0.80%) |
Mar 03, 2016 | 20.39 | 20.66 | 20.29 | 20.38 | 158,027 | +0.06(+0.28%) |
Mar 02, 2016 | 20.31 | 20.66 | 19.55 | 20.32 | 160,388 | +0.02(+0.12%) |
Mar 01, 2016 | 20.29 | 20.54 | 20.15 | 20.30 | 308,303 | +0.19(+0.93%) |
Feb 29, 2016 | 20.14 | 20.80 | 19.66 | 20.11 | 353,149 | -0.02(-0.12%) |
Feb 26, 2016 | 21.63 | 21.75 | 19.95 | 20.13 | 217,088 | -1.50(-6.92%) |
Feb 25, 2016 | 21.49 | 21.66 | 21.31 | 21.63 | 70,324 | +0.10(+0.46%) |
Feb 24, 2016 | 21.26 | 21.66 | 21.12 | 21.53 | 82,302 | +0.06(+0.27%) |
Feb 23, 2016 | 21.39 | 21.85 | 21.29 | 21.47 | 155,385 | +0.17(+0.81%) |
Feb 22, 2016 | 21.31 | 21.62 | 21.23 | 21.30 | 120,305 | +0.11(+0.54%) |
Feb 19, 2016 | 21.16 | 21.47 | 21.08 | 21.19 | 128,962 | -0.07(-0.35%) |
Feb 18, 2016 | 21.51 | 21.72 | 21.11 | 21.26 | 102,291 | -0.21(-0.99%) |
Feb 17, 2016 | 20.91 | 21.56 | 20.69 | 21.47 | 286,184 | +0.78(+3.79%) |
Feb 16, 2016 | 20.92 | 21.06 | 20.62 | 20.69 | 327,607 | -0.08(-0.39%) |
Feb 12, 2016 | 20.63 | 20.77 | 20.77 | 20.77 | 71,812 | +0.32(+1.56%) |
Feb 11, 2016 | 20.30 | 20.69 | 19.99 | 20.45 | 244,767 | -0.19(-0.91%) |
Feb 10, 2016 | 20.75 | 20.97 | 20.51 | 20.64 | 107,379 | +0.07(+0.36%) |
Feb 09, 2016 | 20.49 | 20.75 | 20.35 | 20.57 | 219,391 | -0.10(-0.47%) |
Feb 08, 2016 | 20.18 | 20.82 | 19.98 | 20.66 | 152,799 | +0.20(+0.96%) |
Feb 05, 2016 | 20.12 | 20.68 | 19.85 | 20.47 | 231,602 | +0.23(+1.13%) |
Feb 04, 2016 | 19.94 | 20.37 | 19.94 | 20.24 | 143,104 | +0.33(+1.64%) |
Feb 03, 2016 | 20.08 | 20.42 | 19.65 | 19.91 | 157,033 | +0.07(+0.37%) |
Feb 02, 2016 | 19.77 | 20.28 | 19.67 | 19.84 | 331,349 | -0.29(-1.42%) |