Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.50 | 19.55 | 19.36 | 19.50 | 273,395 | +0.00(+0.00%) |
Apr 28, 2016 | 19.48 | 19.69 | 19.41 | 19.50 | 293,865 | -0.16(-0.81%) |
Apr 27, 2016 | 19.47 | 19.70 | 19.42 | 19.66 | 43,807 | +0.07(+0.37%) |
Apr 26, 2016 | 19.49 | 19.60 | 19.48 | 19.59 | 56,732 | +0.20(+1.04%) |
Apr 25, 2016 | 19.46 | 19.53 | 19.37 | 19.39 | 108,763 | -0.08(-0.41%) |
Apr 22, 2016 | 19.53 | 19.58 | 19.44 | 19.47 | 36,411 | -0.13(-0.66%) |
Apr 21, 2016 | 19.78 | 19.78 | 19.56 | 19.60 | 44,919 | -0.30(-1.52%) |
Apr 20, 2016 | 19.86 | 19.97 | 19.76 | 19.90 | 81,646 | +0.01(+0.07%) |
Apr 19, 2016 | 19.78 | 19.95 | 19.78 | 19.89 | 56,203 | +0.22(+1.14%) |
Apr 18, 2016 | 19.49 | 19.71 | 19.49 | 19.66 | 56,878 | +0.04(+0.18%) |
Apr 15, 2016 | 19.60 | 19.66 | 19.58 | 19.63 | 56,670 | -0.03(-0.15%) |
Apr 14, 2016 | 19.68 | 19.68 | 19.61 | 19.66 | 159,004 | -0.06(-0.29%) |
Apr 13, 2016 | 19.66 | 19.71 | 19.59 | 19.71 | 69,984 | +0.28(+1.45%) |
Apr 12, 2016 | 19.25 | 19.45 | 19.12 | 19.43 | 79,099 | +0.34(+1.78%) |
Apr 11, 2016 | 19.09 | 19.24 | 19.07 | 19.09 | 56,518 | +0.30(+1.61%) |
Apr 08, 2016 | 18.75 | 18.85 | 18.73 | 18.79 | 58,906 | +0.50(+2.72%) |
Apr 07, 2016 | 18.41 | 18.44 | 18.25 | 18.29 | 101,010 | -0.38(-2.01%) |
Apr 06, 2016 | 18.44 | 18.67 | 18.39 | 18.67 | 132,318 | +0.03(+0.15%) |
Apr 05, 2016 | 18.68 | 18.74 | 18.61 | 18.64 | 74,215 | -0.41(-2.16%) |
Apr 04, 2016 | 19.26 | 19.26 | 19.03 | 19.05 | 193,616 | -0.27(-1.38%) |
Apr 01, 2016 | 18.93 | 19.32 | 18.91 | 19.32 | 64,305 | +0.03(+0.15%) |
Mar 31, 2016 | 19.37 | 19.42 | 19.26 | 19.29 | 223,996 | +0.07(+0.34%) |
Mar 30, 2016 | 19.29 | 19.40 | 19.22 | 19.22 | 147,031 | +0.20(+1.06%) |
Mar 29, 2016 | 18.72 | 19.03 | 18.62 | 19.02 | 120,177 | +0.22(+1.19%) |
Mar 28, 2016 | 18.72 | 18.80 | 18.67 | 18.80 | 26,686 | +0.16(+0.85%) |
Mar 24, 2016 | 18.46 | 18.64 | 18.64 | 18.64 | 56,149 | +0.01(+0.04%) |
Mar 23, 2016 | 18.80 | 18.80 | 18.59 | 18.63 | 41,323 | -0.46(-2.42%) |
Mar 22, 2016 | 19.00 | 19.16 | 18.97 | 19.09 | 97,648 | -0.09(-0.49%) |
Mar 21, 2016 | 18.98 | 19.19 | 18.98 | 19.19 | 71,284 | +0.12(+0.64%) |
Mar 18, 2016 | 18.98 | 19.09 | 18.98 | 19.06 | 54,356 | +0.11(+0.58%) |
Mar 17, 2016 | 18.72 | 19.01 | 18.68 | 18.95 | 700,722 | +0.50(+2.69%) |
Mar 16, 2016 | 17.95 | 18.46 | 17.95 | 18.46 | 77,145 | +0.38(+2.11%) |
Mar 15, 2016 | 18.15 | 18.15 | 17.98 | 18.08 | 859,361 | -0.54(-2.90%) |
Mar 14, 2016 | 18.62 | 18.70 | 18.50 | 18.62 | 51,862 | -0.12(-0.61%) |
Mar 11, 2016 | 18.58 | 18.73 | 18.58 | 18.73 | 98,440 | +0.40(+2.16%) |
Mar 10, 2016 | 18.31 | 18.38 | 18.07 | 18.33 | 397,382 | +0.02(+0.12%) |
Mar 09, 2016 | 18.28 | 18.39 | 18.25 | 18.31 | 169,272 | +0.13(+0.71%) |
Mar 08, 2016 | 18.25 | 18.28 | 18.07 | 18.18 | 227,947 | -0.19(-1.02%) |
Mar 07, 2016 | 18.17 | 18.50 | 18.17 | 18.37 | 2,146,839 | +0.06(+0.31%) |
Mar 04, 2016 | 18.06 | 18.37 | 18.06 | 18.31 | 51,056 | +0.39(+2.17%) |
Mar 03, 2016 | 17.68 | 17.93 | 17.66 | 17.92 | 50,426 | +0.33(+1.88%) |
Mar 02, 2016 | 17.30 | 17.59 | 17.30 | 17.59 | 47,901 | +0.16(+0.91%) |
Mar 01, 2016 | 17.13 | 17.45 | 17.10 | 17.44 | 187,303 | +0.58(+3.41%) |
Feb 29, 2016 | 16.88 | 17.01 | 16.86 | 16.86 | 72,846 | +0.19(+1.12%) |
Feb 26, 2016 | 16.99 | 16.99 | 16.67 | 16.67 | 108,653 | -0.28(-1.65%) |
Feb 25, 2016 | 16.85 | 16.96 | 16.79 | 16.95 | 89,026 | +0.17(+0.99%) |
Feb 24, 2016 | 16.54 | 16.80 | 16.45 | 16.79 | 58,649 | -0.07(-0.43%) |
Feb 23, 2016 | 16.98 | 17.01 | 16.85 | 16.86 | 39,856 | -0.29(-1.72%) |
Feb 22, 2016 | 17.03 | 17.17 | 17.03 | 17.16 | 82,512 | +0.37(+2.23%) |
Feb 19, 2016 | 16.70 | 16.82 | 16.68 | 16.78 | 82,965 | -0.18(-1.06%) |
Feb 18, 2016 | 17.07 | 17.13 | 16.95 | 16.96 | 229,372 | -0.04(-0.25%) |
Feb 17, 2016 | 16.77 | 17.05 | 16.77 | 17.00 | 373,498 | +0.29(+1.76%) |
Feb 16, 2016 | 16.64 | 16.78 | 16.61 | 16.71 | 44,154 | +0.45(+2.79%) |
Feb 12, 2016 | 16.17 | 16.26 | 16.26 | 16.26 | 52,273 | +0.14(+0.89%) |
Feb 11, 2016 | 16.06 | 16.18 | 16.00 | 16.11 | 42,717 | -0.22(-1.36%) |
Feb 10, 2016 | 16.39 | 16.51 | 16.33 | 16.34 | 55,774 | +0.15(+0.93%) |
Feb 09, 2016 | 16.18 | 16.37 | 16.05 | 16.18 | 87,330 | -0.19(-1.14%) |
Feb 08, 2016 | 16.38 | 16.40 | 16.21 | 16.37 | 49,814 | -0.19(-1.13%) |
Feb 05, 2016 | 16.71 | 16.71 | 16.53 | 16.56 | 32,826 | -0.10(-0.60%) |
Feb 04, 2016 | 16.75 | 16.86 | 16.61 | 16.66 | 47,210 | +0.10(+0.61%) |
Feb 03, 2016 | 16.28 | 16.56 | 16.13 | 16.56 | 87,013 | +0.50(+3.09%) |
Feb 02, 2016 | 16.27 | 16.30 | 16.06 | 16.06 | 65,474 | -0.53(-3.21%) |