Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.56 | 19.56 | 19.39 | 19.39 | 1,565 | -0.26(-1.32%) |
Apr 28, 2016 | 19.70 | 19.80 | 19.65 | 19.65 | 1,729 | +0.06(+0.31%) |
Apr 25, 2016 | 19.59 | 19.59 | 19.59 | 66 | -0.31(-1.56%) | |
Apr 22, 2016 | 19.85 | 19.90 | 19.84 | 19.90 | 4,585 | +0.02(+0.10%) |
Apr 21, 2016 | 19.91 | 19.91 | 19.85 | 19.88 | 1,865 | -0.10(-0.50%) |
Apr 20, 2016 | 19.98 | 19.98 | 19.98 | 19.98 | 907 | +0.03(+0.15%) |
Apr 19, 2016 | 19.96 | 19.96 | 19.91 | 19.95 | 2,400 | +0.30(+1.53%) |
Apr 18, 2016 | 19.57 | 19.65 | 19.57 | 19.65 | 210 | -0.08(-0.41%) |
Apr 14, 2016 | 19.73 | 19.73 | 19.73 | 65 | +0.10(+0.51%) | |
Apr 13, 2016 | 19.50 | 19.63 | 19.50 | 19.63 | 5,956 | +0.46(+2.40%) |
Apr 12, 2016 | 18.99 | 19.17 | 18.99 | 19.17 | 6,328 | +0.18(+0.95%) |
Apr 11, 2016 | 18.99 | 18.99 | 18.99 | 18.99 | 655 | +0.17(+0.90%) |
Apr 08, 2016 | 18.77 | 18.82 | 18.77 | 18.82 | 1,563 | +0.16(+0.86%) |
Apr 07, 2016 | 18.78 | 18.78 | 18.66 | 18.66 | 620 | +0.10(+0.54%) |
Apr 05, 2016 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.28%) | |
Apr 04, 2016 | 18.91 | 18.92 | 18.80 | 18.80 | 3,350 | +0.08(+0.43%) |
Apr 01, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 210 | -0.19(-1.00%) |
Mar 31, 2016 | 19.00 | 19.03 | 18.89 | 18.91 | 4,550 | -0.14(-0.73%) |
Mar 30, 2016 | 19.06 | 19.13 | 19.00 | 19.05 | 650 | +0.32(+1.71%) |
Mar 29, 2016 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | -0.14(-0.74%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 53 | -0.21(-1.10%) | |
Mar 22, 2016 | 19.08 | 19.08 | 19.08 | 57 | -0.02(-0.10%) | |
Mar 21, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 1,281 | +0.03(+0.16%) |
Mar 18, 2016 | 19.09 | 19.12 | 19.07 | 19.07 | 1,984 | +0.10(+0.53%) |
Mar 17, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 301 | -0.01(-0.05%) |
Mar 16, 2016 | 19.00 | 19.00 | 18.93 | 18.98 | 1,162 | -0.01(-0.05%) |
Mar 15, 2016 | 18.98 | 19.03 | 18.98 | 18.99 | 1,005 | -0.13(-0.68%) |
Mar 14, 2016 | 19.09 | 19.12 | 19.09 | 19.12 | 1,071 | +0.03(+0.16%) |
Mar 11, 2016 | 19.02 | 19.09 | 19.02 | 19.09 | 1,824 | +0.43(+2.30%) |
Mar 10, 2016 | 18.98 | 18.98 | 18.61 | 18.66 | 1,871 | -0.24(-1.27%) |
Mar 09, 2016 | 18.83 | 18.90 | 18.83 | 18.90 | 525 | -0.15(-0.79%) |
Mar 08, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 636 | -0.05(-0.26%) |
Mar 07, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 177 | +0.14(+0.74%) |
Mar 03, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) | |
Mar 02, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 185 | +0.20(+1.06%) |
Mar 01, 2016 | 18.74 | 18.83 | 18.74 | 18.83 | 8,712 | +0.33(+1.78%) |
Feb 29, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.15(+0.82%) |
Feb 26, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 1,565 | +0.16(+0.88%) |
Feb 25, 2016 | 18.23 | 18.23 | 18.12 | 18.19 | 1,325 | +0.03(+0.17%) |
Feb 24, 2016 | 17.95 | 18.16 | 17.95 | 18.16 | 1,309 | -0.15(-0.82%) |
Feb 23, 2016 | 18.48 | 18.48 | 18.24 | 18.31 | 3,970 | -0.17(-0.92%) |
Feb 22, 2016 | 18.38 | 18.48 | 18.38 | 18.48 | 550 | +0.42(+2.33%) |
Feb 19, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 2,751 | -0.12(-0.66%) |
Feb 18, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 891 | +0.10(+0.55%) |
Feb 17, 2016 | 18.00 | 18.08 | 18.00 | 18.08 | 2,160 | +0.31(+1.74%) |
Feb 16, 2016 | 17.61 | 17.77 | 17.61 | 17.77 | 2,160 | +0.67(+3.92%) |
Feb 12, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.29(+1.73%) | |
Feb 11, 2016 | 16.78 | 16.84 | 16.74 | 16.81 | 57,395 | -0.37(-2.15%) |
Feb 10, 2016 | 17.18 | 17.24 | 17.18 | 17.18 | 1,300 | +0.14(+0.82%) |
Feb 09, 2016 | 17.40 | 17.40 | 17.04 | 17.04 | 9,343 | -0.42(-2.41%) |
Feb 08, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 471 | -0.45(-2.51%) |
Feb 05, 2016 | 18.05 | 18.05 | 17.91 | 17.91 | 1,565 | -0.26(-1.43%) |
Feb 04, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 1,700 | -0.02(-0.11%) |