Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.23 | 19.23 | 19.00 | 19.13 | 26,897 | -0.06(-0.30%) |
Apr 28, 2016 | 19.31 | 19.38 | 19.14 | 19.18 | 169,297 | -0.13(-0.68%) |
Apr 27, 2016 | 19.34 | 19.38 | 19.22 | 19.31 | 28,996 | -0.06(-0.30%) |
Apr 26, 2016 | 19.37 | 19.43 | 19.33 | 19.37 | 38,321 | +0.14(+0.72%) |
Apr 25, 2016 | 19.05 | 19.23 | 19.05 | 19.23 | 31,816 | +0.18(+0.95%) |
Apr 22, 2016 | 18.97 | 19.08 | 18.97 | 19.05 | 11,408 | +0.10(+0.54%) |
Apr 21, 2016 | 19.22 | 19.22 | 18.91 | 18.95 | 27,475 | -0.34(-1.74%) |
Apr 20, 2016 | 19.50 | 19.53 | 19.29 | 19.29 | 30,140 | -0.20(-1.04%) |
Apr 19, 2016 | 19.56 | 19.56 | 19.42 | 19.49 | 29,775 | +0.05(+0.25%) |
Apr 18, 2016 | 19.34 | 19.44 | 19.34 | 19.44 | 10,984 | +0.13(+0.69%) |
Apr 15, 2016 | 19.24 | 19.37 | 19.24 | 19.31 | 14,415 | +0.09(+0.45%) |
Apr 14, 2016 | 19.31 | 19.31 | 19.21 | 19.22 | 448,717 | -0.12(-0.60%) |
Apr 13, 2016 | 19.47 | 19.47 | 19.25 | 19.34 | 29,733 | -0.07(-0.37%) |
Apr 12, 2016 | 19.28 | 19.41 | 19.26 | 19.41 | 15,313 | +0.22(+1.14%) |
Apr 11, 2016 | 19.27 | 19.31 | 19.18 | 19.19 | 28,565 | +0.07(+0.39%) |
Apr 08, 2016 | 19.26 | 19.29 | 19.10 | 19.12 | 57,900 | +0.05(+0.26%) |
Apr 07, 2016 | 19.15 | 19.15 | 18.99 | 19.07 | 12,010 | -0.15(-0.80%) |
Apr 06, 2016 | 19.12 | 19.22 | 19.07 | 19.22 | 10,081 | +0.12(+0.65%) |
Apr 05, 2016 | 19.09 | 19.15 | 19.08 | 19.10 | 15,932 | -0.12(-0.61%) |
Apr 04, 2016 | 19.29 | 19.30 | 19.18 | 19.21 | 10,741 | +0.01(+0.04%) |
Apr 01, 2016 | 19.15 | 19.24 | 19.12 | 19.21 | 41,444 | -0.04(-0.23%) |
Mar 31, 2016 | 19.22 | 19.28 | 19.20 | 19.25 | 20,002 | +0.04(+0.19%) |
Mar 30, 2016 | 19.32 | 19.32 | 19.21 | 19.21 | 29,840 | +0.04(+0.19%) |
Mar 29, 2016 | 18.89 | 19.20 | 18.86 | 19.18 | 29,708 | +0.36(+1.89%) |
Mar 28, 2016 | 18.84 | 18.86 | 18.71 | 18.82 | 62,716 | +0.09(+0.47%) |
Mar 24, 2016 | 18.62 | 18.73 | 18.73 | 18.73 | 273,653 | -0.04(-0.23%) |
Mar 23, 2016 | 18.82 | 18.83 | 18.76 | 18.78 | 9,521 | -0.13(-0.67%) |
Mar 22, 2016 | 18.84 | 18.92 | 18.82 | 18.90 | 7,642 | +0.00(+0.00%) |
Mar 21, 2016 | 19.03 | 19.05 | 18.90 | 18.90 | 29,594 | -0.19(-1.02%) |
Mar 18, 2016 | 19.05 | 19.15 | 19.05 | 19.10 | 19,122 | +0.01(+0.04%) |
Mar 17, 2016 | 18.87 | 19.14 | 18.87 | 19.09 | 68,990 | +0.27(+1.41%) |
Mar 16, 2016 | 18.52 | 18.82 | 18.51 | 18.82 | 17,456 | +0.25(+1.36%) |
Mar 15, 2016 | 18.48 | 18.59 | 18.48 | 18.57 | 12,248 | -0.00(-0.00%) |
Mar 14, 2016 | 18.55 | 18.61 | 18.52 | 18.57 | 15,438 | -0.06(-0.31%) |
Mar 11, 2016 | 18.42 | 18.63 | 18.42 | 18.63 | 10,957 | +0.41(+2.28%) |
Mar 10, 2016 | 18.34 | 18.42 | 18.05 | 18.21 | 27,539 | -0.03(-0.14%) |
Mar 09, 2016 | 18.25 | 18.34 | 18.22 | 18.24 | 5,460 | +0.11(+0.63%) |
Mar 08, 2016 | 18.23 | 18.29 | 18.12 | 18.13 | 27,398 | -0.13(-0.72%) |
Mar 07, 2016 | 18.15 | 18.32 | 18.15 | 18.26 | 269,385 | +0.01(+0.05%) |
Mar 04, 2016 | 18.23 | 18.28 | 18.21 | 18.25 | 56,253 | +0.05(+0.25%) |
Mar 03, 2016 | 18.17 | 18.20 | 18.12 | 18.20 | 37,741 | +0.07(+0.38%) |
Mar 02, 2016 | 18.01 | 18.16 | 17.99 | 18.13 | 35,076 | +0.12(+0.68%) |
Mar 01, 2016 | 17.76 | 18.02 | 17.76 | 18.01 | 9,265 | +0.41(+2.33%) |
Feb 29, 2016 | 17.68 | 17.80 | 17.60 | 17.60 | 33,395 | -0.07(-0.41%) |
Feb 26, 2016 | 17.84 | 17.84 | 17.67 | 17.67 | 40,207 | -0.12(-0.69%) |
Feb 25, 2016 | 17.53 | 17.79 | 17.53 | 17.79 | 38,813 | +0.29(+1.65%) |
Feb 24, 2016 | 17.38 | 17.51 | 17.30 | 17.51 | 24,021 | +0.01(+0.08%) |
Feb 23, 2016 | 17.52 | 17.64 | 17.44 | 17.49 | 18,541 | -0.11(-0.61%) |
Feb 22, 2016 | 17.63 | 17.64 | 17.59 | 17.60 | 18,080 | +0.15(+0.84%) |
Feb 19, 2016 | 17.30 | 17.48 | 17.30 | 17.45 | 3,735 | +0.17(+0.98%) |
Feb 18, 2016 | 17.29 | 17.35 | 17.28 | 17.28 | 48,042 | +0.02(+0.12%) |
Feb 17, 2016 | 17.18 | 17.36 | 17.18 | 17.26 | 33,399 | +0.21(+1.21%) |
Feb 16, 2016 | 16.94 | 17.07 | 16.92 | 17.06 | 9,923 | +0.33(+1.96%) |
Feb 12, 2016 | 16.72 | 16.73 | 16.73 | 16.73 | 30,714 | +0.16(+0.96%) |
Feb 11, 2016 | 16.56 | 16.64 | 16.52 | 16.57 | 18,641 | -0.30(-1.80%) |
Feb 10, 2016 | 16.83 | 16.96 | 16.81 | 16.88 | 25,004 | +0.17(+1.01%) |
Feb 09, 2016 | 16.75 | 16.75 | 16.61 | 16.71 | 11,659 | -0.24(-1.42%) |
Feb 08, 2016 | 17.25 | 17.25 | 16.80 | 16.95 | 20,817 | -0.42(-2.40%) |
Feb 05, 2016 | 17.51 | 17.53 | 17.35 | 17.36 | 666,846 | -0.28(-1.59%) |
Feb 04, 2016 | 17.64 | 17.72 | 17.63 | 17.64 | 3,075 | +0.04(+0.24%) |
Feb 03, 2016 | 17.54 | 17.69 | 17.45 | 17.60 | 5,029 | +0.21(+1.21%) |
Feb 02, 2016 | 17.38 | 17.39 | 17.35 | 17.39 | 6,719 | -0.29(-1.64%) |