Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.50 | 19.56 | 19.50 | 19.53 | 269,709 | -0.01(-0.07%) |
Apr 28, 2016 | 19.48 | 19.56 | 19.48 | 19.54 | 487,696 | +0.08(+0.40%) |
Apr 27, 2016 | 19.43 | 19.47 | 19.40 | 19.46 | 202,330 | +0.08(+0.44%) |
Apr 26, 2016 | 19.41 | 19.41 | 19.37 | 19.38 | 257,579 | -0.01(-0.04%) |
Apr 25, 2016 | 19.40 | 19.43 | 19.37 | 19.39 | 252,585 | -0.03(-0.16%) |
Apr 22, 2016 | 19.42 | 19.43 | 19.40 | 19.42 | 131,437 | +0.02(+0.08%) |
Apr 21, 2016 | 19.39 | 19.43 | 19.39 | 19.40 | 148,731 | -0.01(-0.05%) |
Apr 20, 2016 | 19.47 | 19.49 | 19.41 | 19.41 | 156,864 | -0.04(-0.23%) |
Apr 19, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 272,703 | +0.04(+0.20%) |
Apr 18, 2016 | 19.40 | 19.44 | 19.40 | 19.42 | 109,799 | -0.03(-0.16%) |
Apr 15, 2016 | 19.40 | 19.46 | 19.40 | 19.45 | 178,937 | +0.05(+0.27%) |
Apr 14, 2016 | 19.40 | 19.44 | 19.40 | 19.40 | 143,925 | -0.06(-0.31%) |
Apr 13, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 135,663 | +0.02(+0.08%) |
Apr 12, 2016 | 19.47 | 19.47 | 19.43 | 19.44 | 247,798 | -0.05(-0.24%) |
Apr 11, 2016 | 19.50 | 19.53 | 19.48 | 19.49 | 134,789 | -0.04(-0.20%) |
Apr 08, 2016 | 19.53 | 19.53 | 19.51 | 19.53 | 266,576 | -0.01(-0.04%) |
Apr 07, 2016 | 19.53 | 19.55 | 19.53 | 19.53 | 74,481 | +0.05(+0.28%) |
Apr 06, 2016 | 19.50 | 19.50 | 19.47 | 19.48 | 72,876 | -0.02(-0.12%) |
Apr 05, 2016 | 19.53 | 19.53 | 19.50 | 19.50 | 164,356 | -0.01(-0.04%) |
Apr 04, 2016 | 19.52 | 19.53 | 19.50 | 19.51 | 100,809 | +0.00(+0.00%) |
Apr 01, 2016 | 19.49 | 19.53 | 19.48 | 19.51 | 81,187 | +0.01(+0.04%) |
Mar 31, 2016 | 19.48 | 19.52 | 19.48 | 19.50 | 60,737 | +0.03(+0.16%) |
Mar 30, 2016 | 19.45 | 19.50 | 19.43 | 19.47 | 28,582 | +0.05(+0.24%) |
Mar 29, 2016 | 19.30 | 19.45 | 19.30 | 19.43 | 40,792 | +0.15(+0.76%) |
Mar 28, 2016 | 19.29 | 19.30 | 19.27 | 19.28 | 52,947 | +0.02(+0.08%) |
Mar 24, 2016 | 19.29 | 19.26 | 19.26 | 19.26 | 48,607 | -0.03(-0.16%) |
Mar 23, 2016 | 19.33 | 19.33 | 19.29 | 19.29 | 37,460 | -0.02(-0.08%) |
Mar 22, 2016 | 19.36 | 19.37 | 19.29 | 19.31 | 35,394 | -0.03(-0.16%) |
Mar 21, 2016 | 19.30 | 19.39 | 19.30 | 19.34 | 314,528 | -0.01(-0.04%) |
Mar 18, 2016 | 19.35 | 19.39 | 19.35 | 19.35 | 283,645 | +0.05(+0.24%) |
Mar 17, 2016 | 19.26 | 19.35 | 19.29 | 19.30 | 61,521 | +0.04(+0.20%) |
Mar 16, 2016 | 19.09 | 19.27 | 19.09 | 19.26 | 48,618 | +0.19(+0.97%) |
Mar 15, 2016 | 19.12 | 19.12 | 19.08 | 19.08 | 141,609 | -0.03(-0.16%) |
Mar 14, 2016 | 19.12 | 19.15 | 19.11 | 19.11 | 33,188 | -0.03(-0.16%) |
Mar 11, 2016 | 19.12 | 19.16 | 19.12 | 19.14 | 50,033 | +0.02(+0.12%) |
Mar 10, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 102,361 | -0.08(-0.44%) |
Mar 09, 2016 | 19.17 | 19.20 | 19.17 | 19.20 | 110,893 | +0.01(+0.04%) |
Mar 08, 2016 | 19.19 | 19.22 | 19.18 | 19.19 | 37,950 | +0.05(+0.28%) |
Mar 07, 2016 | 19.18 | 19.18 | 19.13 | 19.14 | 28,077 | -0.06(-0.32%) |
Mar 04, 2016 | 19.22 | 19.22 | 19.17 | 19.20 | 46,078 | -0.02(-0.12%) |
Mar 03, 2016 | 19.18 | 19.25 | 19.18 | 19.23 | 55,583 | +0.05(+0.24%) |
Mar 02, 2016 | 19.16 | 19.20 | 19.14 | 19.18 | 46,294 | -0.02(-0.08%) |
Mar 01, 2016 | 19.23 | 19.23 | 19.15 | 19.19 | 43,632 | -0.01(-0.04%) |
Feb 29, 2016 | 19.16 | 19.23 | 19.16 | 19.20 | 65,967 | +0.02(+0.12%) |
Feb 26, 2016 | 19.18 | 19.19 | 19.16 | 19.18 | 42,962 | -0.04(-0.20%) |
Feb 25, 2016 | 19.17 | 19.23 | 19.17 | 19.22 | 60,483 | +0.08(+0.44%) |
Feb 24, 2016 | 19.15 | 19.19 | 19.12 | 19.13 | 85,641 | +0.02(+0.12%) |
Feb 23, 2016 | 19.03 | 19.27 | 19.00 | 19.11 | 56,963 | +0.05(+0.28%) |
Feb 22, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 125,803 | +0.03(+0.16%) |
Feb 19, 2016 | 19.02 | 19.06 | 19.00 | 19.02 | 61,897 | +0.01(+0.04%) |
Feb 18, 2016 | 18.99 | 19.05 | 18.99 | 19.02 | 61,887 | +0.03(+0.16%) |
Feb 17, 2016 | 19.00 | 19.27 | 18.97 | 18.99 | 110,696 | -0.02(-0.08%) |
Feb 16, 2016 | 19.00 | 19.03 | 19.00 | 19.00 | 69,834 | -0.05(-0.24%) |
Feb 12, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 124,954 | -0.03(-0.16%) |
Feb 11, 2016 | 19.06 | 19.12 | 19.05 | 19.08 | 133,137 | +0.02(+0.12%) |
Feb 10, 2016 | 19.02 | 19.06 | 19.01 | 19.06 | 235,047 | +0.05(+0.24%) |
Feb 09, 2016 | 19.02 | 19.02 | 18.99 | 19.01 | 38,015 | -0.02(-0.08%) |
Feb 08, 2016 | 19.05 | 19.09 | 19.02 | 19.02 | 83,007 | -0.04(-0.20%) |
Feb 05, 2016 | 19.06 | 19.09 | 19.03 | 19.06 | 52,182 | -0.03(-0.16%) |
Feb 04, 2016 | 19.12 | 19.12 | 19.09 | 19.09 | 36,113 | -0.01(-0.04%) |
Feb 03, 2016 | 19.09 | 19.16 | 19.09 | 19.10 | 72,985 | +0.02(+0.08%) |
Feb 02, 2016 | 19.09 | 19.09 | 19.06 | 19.09 | 55,363 | +0.03(+0.16%) |