Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.11 | 18.11 | 18.10 | 18.10 | 670 | -0.06(-0.33%) |
Apr 28, 2016 | 18.44 | 18.44 | 18.16 | 18.16 | 6,700 | -0.18(-0.98%) |
Apr 27, 2016 | 18.27 | 18.34 | 18.27 | 18.34 | 766 | +0.02(+0.11%) |
Apr 26, 2016 | 18.40 | 18.40 | 18.32 | 18.32 | 2,240 | -0.20(-1.08%) |
Apr 25, 2016 | 18.47 | 18.53 | 18.47 | 18.52 | 1,390 | -0.19(-1.02%) |
Apr 22, 2016 | 18.76 | 18.78 | 18.70 | 18.71 | 1,667 | -0.30(-1.58%) |
Apr 21, 2016 | 18.84 | 19.01 | 18.84 | 19.01 | 478 | +0.21(+1.12%) |
Apr 20, 2016 | 18.96 | 18.96 | 18.80 | 18.80 | 625 | -0.04(-0.21%) |
Apr 19, 2016 | 19.18 | 19.18 | 18.84 | 18.84 | 2,284 | -0.28(-1.46%) |
Apr 18, 2016 | 19.32 | 19.32 | 19.12 | 19.12 | 3,619 | -0.12(-0.62%) |
Apr 15, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 860 | -0.04(-0.21%) |
Apr 13, 2016 | 19.28 | 19.28 | 19.28 | 130 | +0.64(+3.43%) | |
Apr 12, 2016 | 18.58 | 18.65 | 18.58 | 18.64 | 1,030 | -0.01(-0.05%) |
Apr 11, 2016 | 18.75 | 18.75 | 18.65 | 18.65 | 2,669 | -0.07(-0.37%) |
Apr 06, 2016 | 18.72 | 18.72 | 18.72 | 0 | +0.14(+0.75%) | |
Apr 04, 2016 | 18.58 | 18.58 | 18.58 | 107 | -0.11(-0.59%) | |
Mar 31, 2016 | 18.69 | 18.69 | 18.69 | 76 | +0.12(+0.65%) | |
Mar 30, 2016 | 18.37 | 18.63 | 18.37 | 18.57 | 3,048 | +0.07(+0.38%) |
Mar 29, 2016 | 18.39 | 18.50 | 18.39 | 18.50 | 2,114 | +0.11(+0.60%) |
Mar 28, 2016 | 18.41 | 18.41 | 18.39 | 18.39 | 1,404 | -0.11(-0.59%) |
Mar 24, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.25(-1.33%) | |
Mar 23, 2016 | 19.06 | 19.06 | 18.75 | 18.75 | 295 | +0.07(+0.37%) |
Mar 22, 2016 | 18.63 | 18.68 | 18.63 | 18.68 | 6,795 | -0.02(-0.11%) |
Mar 21, 2016 | 18.82 | 18.82 | 18.70 | 18.70 | 890 | +0.05(+0.27%) |
Mar 18, 2016 | 18.63 | 18.65 | 18.63 | 18.65 | 626 | +0.68(+3.78%) |
Mar 17, 2016 | 17.97 | 17.97 | 17.97 | 17.97 | 370 | -0.67(-3.59%) |
Mar 14, 2016 | 18.64 | 18.64 | 18.64 | 0 | +0.12(+0.65%) | |
Mar 11, 2016 | 18.52 | 18.52 | 18.52 | 18.52 | 153 | +0.32(+1.76%) |
Mar 10, 2016 | 18.21 | 18.21 | 18.20 | 18.20 | 544 | -0.01(-0.05%) |
Mar 09, 2016 | 18.21 | 18.21 | 18.21 | 18.21 | 635 | -0.14(-0.76%) |
Mar 08, 2016 | 18.50 | 18.50 | 18.35 | 18.35 | 499 | -0.07(-0.38%) |
Mar 07, 2016 | 18.25 | 18.49 | 18.25 | 18.42 | 900 | -0.16(-0.86%) |
Mar 04, 2016 | 18.30 | 18.54 | 18.30 | 18.58 | 6,143 | +0.30(+1.64%) |
Mar 03, 2016 | 18.58 | 18.58 | 18.28 | 18.28 | 837 | -0.08(-0.44%) |
Mar 02, 2016 | 18.38 | 18.38 | 18.30 | 18.36 | 2,069 | +0.51(+2.86%) |
Feb 29, 2016 | 17.85 | 17.85 | 17.85 | 0 | -0.15(-0.83%) | |
Feb 26, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 1,600 | +0.32(+1.81%) |
Feb 25, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 300 | -0.55(-3.02%) |
Feb 24, 2016 | 18.22 | 18.23 | 18.22 | 18.23 | 350 | +0.00(+0.00%) |
Feb 23, 2016 | 18.44 | 18.22 | 18.23 | 4,708 | -0.33(-1.78%) | |
Feb 22, 2016 | 18.55 | 18.56 | 18.39 | 18.56 | 925 | +0.59(+3.28%) |
Feb 18, 2016 | 17.97 | 17.97 | 17.97 | 110 | -0.10(-0.55%) | |
Feb 17, 2016 | 18.18 | 18.18 | 18.07 | 18.07 | 968 | +0.22(+1.23%) |
Feb 16, 2016 | 17.77 | 17.85 | 17.75 | 17.85 | 741 | +0.88(+5.19%) |
Feb 12, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.42(+2.54%) | |
Feb 11, 2016 | 16.50 | 16.55 | 16.50 | 16.55 | 497 | -0.37(-2.19%) |
Feb 10, 2016 | 17.07 | 17.07 | 16.92 | 16.92 | 1,365 | +0.07(+0.42%) |
Feb 09, 2016 | 16.67 | 16.88 | 16.65 | 16.85 | 7,498 | -0.13(-0.77%) |
Feb 08, 2016 | 17.39 | 17.39 | 16.97 | 16.98 | 2,819 | -0.46(-2.64%) |
Feb 05, 2016 | 18.00 | 18.00 | 17.44 | 17.44 | 4,101 | -0.23(-1.30%) |
Feb 04, 2016 | 17.44 | 17.74 | 17.44 | 17.67 | 1,368 | +0.23(+1.32%) |
Feb 03, 2016 | 17.80 | 17.80 | 17.44 | 17.44 | 1,105 | -0.56(-3.11%) |
Feb 02, 2016 | 18.01 | 18.01 | 18.00 | 18.00 | 374 | -0.44(-2.39%) |