Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2016 | 20.34 | 20.34 | 20.34 | 219 | -0.20(-0.97%) | |
Apr 26, 2016 | 20.56 | 20.57 | 20.54 | 20.54 | 597 | +0.35(+1.73%) |
Apr 25, 2016 | 20.04 | 20.19 | 20.04 | 20.19 | 631 | +0.15(+0.75%) |
Apr 22, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 980 | -0.24(-1.18%) |
Apr 21, 2016 | 20.19 | 20.28 | 20.14 | 20.28 | 1,291 | -0.65(-3.12%) |
Apr 19, 2016 | 20.93 | 20.93 | 20.93 | 192 | +0.17(+0.84%) | |
Apr 18, 2016 | 20.71 | 20.76 | 20.71 | 20.76 | 551 | +0.12(+0.58%) |
Apr 15, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 332 | +0.06(+0.29%) |
Apr 14, 2016 | 20.58 | 20.64 | 20.58 | 20.58 | 943 | +0.04(+0.19%) |
Apr 13, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 605 | +0.31(+1.53%) |
Apr 12, 2016 | 20.18 | 20.23 | 20.18 | 20.23 | 965 | -0.21(-1.05%) |
Apr 11, 2016 | 20.42 | 20.45 | 20.42 | 20.45 | 954 | +0.07(+0.37%) |
Apr 08, 2016 | 20.63 | 20.64 | 20.34 | 20.37 | 4,410 | +0.05(+0.25%) |
Apr 05, 2016 | 20.32 | 20.32 | 20.32 | 129 | -0.52(-2.50%) | |
Apr 04, 2016 | 20.83 | 20.84 | 20.83 | 20.84 | 1,038 | +0.06(+0.29%) |
Apr 01, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 184 | -0.22(-1.05%) |
Mar 31, 2016 | 21.29 | 21.29 | 21.00 | 21.00 | 1,135 | -0.39(-1.82%) |
Mar 30, 2016 | 21.14 | 21.55 | 21.14 | 21.39 | 4,402 | +0.57(+2.76%) |
Mar 29, 2016 | 20.82 | 20.82 | 20.82 | 20.82 | 497 | +0.62(+3.10%) |
Mar 28, 2016 | 20.48 | 20.48 | 20.19 | 20.19 | 682 | +0.09(+0.45%) |
Mar 24, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.46(-2.24%) | |
Mar 23, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 397 | +0.31(+1.53%) |
Mar 22, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 246 | -0.60(-2.88%) |
Mar 18, 2016 | 20.85 | 20.85 | 20.85 | 433 | +0.24(+1.16%) | |
Mar 17, 2016 | 20.50 | 20.74 | 20.50 | 20.61 | 868 | +0.55(+2.74%) |
Mar 15, 2016 | 20.06 | 20.06 | 20.06 | 325 | -0.05(-0.22%) | |
Mar 14, 2016 | 19.93 | 20.17 | 19.93 | 20.11 | 3,765 | +0.77(+3.96%) |
Mar 10, 2016 | 19.34 | 19.34 | 19.34 | 108 | -0.49(-2.47%) | |
Mar 09, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 256 | +0.19(+0.97%) |
Mar 08, 2016 | 19.70 | 19.70 | 19.61 | 19.64 | 1,879 | -0.24(-1.21%) |
Mar 04, 2016 | 19.88 | 19.88 | 19.88 | 98 | +0.38(+1.92%) | |
Mar 03, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 1,179 | +0.36(+1.85%) |
Mar 02, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 301 | -0.26(-1.31%) |
Mar 01, 2016 | 19.28 | 19.41 | 19.16 | 19.41 | 3,631 | +0.61(+3.22%) |
Feb 29, 2016 | 18.60 | 19.02 | 18.60 | 18.80 | 2,575 | -0.02(-0.11%) |
Feb 26, 2016 | 18.99 | 18.99 | 18.82 | 18.82 | 479 | -0.74(-3.78%) |
Feb 25, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 676 | +0.28(+1.44%) |
Feb 24, 2016 | 19.41 | 19.41 | 19.28 | 19.28 | 649 | -0.88(-4.36%) |
Feb 23, 2016 | 20.50 | 20.50 | 20.16 | 20.16 | 733 | -0.54(-2.63%) |
Feb 22, 2016 | 20.64 | 20.70 | 20.57 | 20.70 | 7,687 | +0.58(+2.91%) |
Feb 19, 2016 | 20.05 | 20.12 | 20.02 | 20.12 | 940 | +0.49(+2.50%) |
Feb 17, 2016 | 19.63 | 19.63 | 19.63 | 294 | +0.38(+1.97%) | |
Feb 16, 2016 | 19.23 | 19.25 | 19.16 | 19.25 | 948 | +0.70(+3.80%) |
Feb 12, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.18(+0.95%) | |
Feb 11, 2016 | 18.50 | 18.50 | 18.37 | 18.37 | 984 | -0.38(-2.05%) |
Feb 10, 2016 | 18.80 | 18.80 | 18.75 | 18.75 | 725 | +0.48(+2.65%) |
Feb 09, 2016 | 18.03 | 18.39 | 18.03 | 18.27 | 4,100 | +0.15(+0.83%) |
Feb 08, 2016 | 18.39 | 18.48 | 18.12 | 18.12 | 5,350 | -0.83(-4.38%) |
Feb 05, 2016 | 19.15 | 19.15 | 18.95 | 18.95 | 2,218 | -0.32(-1.66%) |
Feb 04, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 196 | -1.21(-5.91%) |
Feb 02, 2016 | 20.48 | 20.48 | 20.48 | 81 | -0.44(-2.10%) |