Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.61 | 19.65 | 19.53 | 19.55 | 7,867 | -0.24(-1.21%) |
Apr 28, 2016 | 19.69 | 19.88 | 19.69 | 19.79 | 129,500 | -0.01(-0.04%) |
Apr 27, 2016 | 19.61 | 19.80 | 19.60 | 19.80 | 10,128 | +0.11(+0.54%) |
Apr 26, 2016 | 19.71 | 19.79 | 19.66 | 19.69 | 10,009 | +0.18(+0.93%) |
Apr 25, 2016 | 19.58 | 19.63 | 19.48 | 19.51 | 9,221 | +0.06(+0.30%) |
Apr 22, 2016 | 19.47 | 19.55 | 19.39 | 19.45 | 12,780 | -0.03(-0.13%) |
Apr 21, 2016 | 19.69 | 19.69 | 19.46 | 19.48 | 5,763 | -0.32(-1.64%) |
Apr 20, 2016 | 19.79 | 19.92 | 19.79 | 19.80 | 5,466 | -0.05(-0.25%) |
Apr 19, 2016 | 19.84 | 19.90 | 19.82 | 19.85 | 13,367 | +0.13(+0.64%) |
Apr 18, 2016 | 19.54 | 19.79 | 19.54 | 19.72 | 4,850 | +0.19(+0.96%) |
Apr 15, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 6,773 | -0.06(-0.33%) |
Apr 14, 2016 | 19.55 | 19.68 | 19.53 | 19.60 | 10,662 | -0.07(-0.36%) |
Apr 13, 2016 | 19.59 | 19.71 | 19.59 | 19.67 | 12,602 | +0.21(+1.10%) |
Apr 12, 2016 | 19.32 | 19.55 | 19.28 | 19.46 | 4,979 | +0.16(+0.85%) |
Apr 11, 2016 | 19.36 | 19.43 | 19.29 | 19.29 | 16,060 | +0.12(+0.62%) |
Apr 08, 2016 | 19.26 | 19.26 | 19.09 | 19.17 | 7,791 | +0.32(+1.68%) |
Apr 07, 2016 | 18.89 | 19.01 | 18.84 | 18.86 | 11,361 | -0.27(-1.42%) |
Apr 06, 2016 | 18.99 | 19.19 | 18.96 | 19.13 | 164,076 | +0.20(+1.06%) |
Apr 05, 2016 | 18.86 | 19.03 | 18.86 | 18.93 | 4,288 | -0.31(-1.59%) |
Apr 04, 2016 | 19.30 | 19.30 | 19.16 | 19.23 | 5,631 | -0.04(-0.19%) |
Apr 01, 2016 | 19.09 | 19.33 | 19.09 | 19.27 | 10,680 | -0.19(-0.98%) |
Mar 31, 2016 | 19.50 | 19.55 | 19.44 | 19.46 | 15,381 | -0.01(-0.07%) |
Mar 30, 2016 | 19.51 | 19.63 | 19.48 | 19.48 | 17,795 | +0.20(+1.04%) |
Mar 29, 2016 | 18.98 | 19.28 | 18.91 | 19.28 | 6,998 | +0.23(+1.20%) |
Mar 28, 2016 | 19.05 | 19.13 | 18.96 | 19.05 | 9,390 | +0.08(+0.42%) |
Mar 24, 2016 | 18.95 | 18.97 | 18.97 | 18.97 | 79,832 | -0.15(-0.77%) |
Mar 23, 2016 | 19.26 | 19.26 | 19.09 | 19.12 | 9,600 | -0.16(-0.83%) |
Mar 22, 2016 | 19.28 | 19.40 | 19.23 | 19.28 | 12,983 | -0.21(-1.06%) |
Mar 21, 2016 | 19.43 | 19.52 | 19.36 | 19.48 | 54,298 | -0.01(-0.04%) |
Mar 18, 2016 | 19.56 | 19.58 | 19.43 | 19.49 | 10,994 | -0.05(-0.26%) |
Mar 17, 2016 | 19.28 | 19.58 | 19.28 | 19.54 | 19,822 | +0.35(+1.82%) |
Mar 16, 2016 | 18.85 | 19.19 | 18.82 | 19.19 | 15,558 | +0.32(+1.72%) |
Mar 15, 2016 | 18.74 | 18.91 | 18.74 | 18.87 | 5,570 | -0.19(-0.98%) |
Mar 14, 2016 | 18.99 | 19.11 | 18.97 | 19.06 | 105,058 | +0.13(+0.67%) |
Mar 11, 2016 | 18.81 | 18.98 | 18.80 | 18.93 | 15,477 | +0.46(+2.50%) |
Mar 10, 2016 | 18.59 | 18.64 | 18.33 | 18.47 | 15,208 | -0.07(-0.40%) |
Mar 09, 2016 | 18.52 | 18.58 | 18.44 | 18.54 | 11,413 | +0.11(+0.58%) |
Mar 08, 2016 | 18.43 | 18.50 | 18.39 | 18.44 | 8,497 | -0.17(-0.93%) |
Mar 07, 2016 | 18.49 | 18.68 | 18.49 | 18.61 | 21,526 | -0.03(-0.15%) |
Mar 04, 2016 | 18.52 | 18.69 | 18.50 | 18.64 | 4,616 | +0.22(+1.21%) |
Mar 03, 2016 | 18.33 | 18.45 | 18.30 | 18.41 | 2,288 | +0.16(+0.90%) |
Mar 02, 2016 | 18.16 | 18.32 | 18.16 | 18.25 | 59,826 | +0.15(+0.83%) |
Mar 01, 2016 | 17.86 | 18.10 | 17.81 | 18.10 | 7,361 | +0.41(+2.30%) |
Feb 29, 2016 | 17.65 | 17.71 | 17.64 | 17.69 | 2,305 | +0.18(+1.00%) |
Feb 26, 2016 | 17.71 | 17.71 | 17.47 | 17.52 | 15,585 | -0.16(-0.91%) |
Feb 25, 2016 | 17.53 | 17.68 | 17.45 | 17.68 | 29,958 | +0.14(+0.81%) |
Feb 24, 2016 | 17.31 | 17.57 | 17.31 | 17.54 | 5,483 | +0.01(+0.04%) |
Feb 23, 2016 | 17.58 | 17.69 | 17.51 | 17.53 | 23,568 | -0.33(-1.84%) |
Feb 22, 2016 | 17.80 | 17.86 | 17.75 | 17.86 | 26,552 | +0.32(+1.83%) |
Feb 19, 2016 | 17.43 | 17.54 | 17.42 | 17.54 | 10,252 | +0.19(+1.11%) |
Feb 18, 2016 | 17.42 | 17.42 | 17.34 | 17.34 | 9,741 | -0.05(-0.29%) |
Feb 17, 2016 | 17.27 | 17.44 | 17.27 | 17.39 | 11,378 | +0.19(+1.12%) |
Feb 16, 2016 | 17.21 | 17.21 | 17.08 | 17.20 | 79,895 | +0.34(+2.03%) |
Feb 12, 2016 | 16.71 | 16.86 | 16.86 | 16.86 | 17,787 | +0.19(+1.11%) |
Feb 11, 2016 | 16.64 | 16.67 | 16.53 | 16.67 | 6,252 | -0.08(-0.47%) |
Feb 10, 2016 | 16.76 | 16.87 | 16.74 | 16.75 | 18,916 | +0.06(+0.34%) |
Feb 09, 2016 | 16.62 | 16.73 | 16.59 | 16.69 | 14,175 | -0.17(-1.02%) |
Feb 08, 2016 | 16.90 | 16.90 | 16.68 | 16.86 | 22,853 | -0.20(-1.17%) |
Feb 05, 2016 | 17.25 | 17.25 | 17.05 | 17.06 | 18,364 | -0.21(-1.24%) |
Feb 04, 2016 | 17.33 | 17.41 | 17.26 | 17.28 | 11,589 | +0.04(+0.25%) |
Feb 03, 2016 | 17.15 | 17.31 | 16.92 | 17.24 | 23,774 | +0.23(+1.35%) |
Feb 02, 2016 | 17.06 | 17.12 | 16.98 | 17.01 | 97,466 | -0.26(-1.49%) |