Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.55 | 19.61 | 19.48 | 19.61 | 1,897 | -0.31(-1.55%) |
Apr 28, 2016 | 19.89 | 19.92 | 19.89 | 19.92 | 3,137 | +0.06(+0.30%) |
Apr 27, 2016 | 19.81 | 19.86 | 19.69 | 19.86 | 501 | +0.12(+0.60%) |
Apr 26, 2016 | 19.80 | 19.80 | 19.74 | 19.75 | 989 | +0.01(+0.05%) |
Apr 25, 2016 | 19.95 | 19.95 | 19.72 | 19.74 | 1,989 | -0.16(-0.79%) |
Apr 22, 2016 | 19.85 | 19.89 | 19.83 | 19.89 | 1,520 | +0.04(+0.22%) |
Apr 21, 2016 | 19.93 | 20.02 | 19.85 | 19.85 | 14,598 | -0.07(-0.34%) |
Apr 20, 2016 | 19.78 | 20.00 | 19.76 | 19.92 | 2,627 | +0.19(+0.95%) |
Apr 19, 2016 | 19.79 | 19.79 | 19.67 | 19.73 | 3,910 | +0.08(+0.43%) |
Apr 18, 2016 | 19.41 | 19.65 | 19.41 | 19.65 | 2,415 | +0.06(+0.30%) |
Apr 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 1,119 | -0.01(-0.03%) |
Apr 14, 2016 | 19.61 | 19.61 | 19.57 | 19.60 | 6,048 | +0.07(+0.36%) |
Apr 13, 2016 | 19.24 | 19.53 | 19.24 | 19.53 | 2,796 | +0.42(+2.21%) |
Apr 12, 2016 | 18.93 | 19.10 | 18.93 | 19.10 | 505 | +0.09(+0.45%) |
Apr 11, 2016 | 19.07 | 19.07 | 18.99 | 19.02 | 4,318 | +0.14(+0.74%) |
Apr 08, 2016 | 18.96 | 18.96 | 18.88 | 18.88 | 1,464 | +0.03(+0.16%) |
Apr 07, 2016 | 19.01 | 19.01 | 18.85 | 18.85 | 1,057 | -0.21(-1.08%) |
Apr 06, 2016 | 18.81 | 19.11 | 18.81 | 19.05 | 4,459 | +0.33(+1.78%) |
Apr 05, 2016 | 18.84 | 18.84 | 18.72 | 18.72 | 654 | -0.30(-1.60%) |
Apr 04, 2016 | 19.05 | 19.15 | 19.02 | 19.02 | 2,127 | -0.03(-0.17%) |
Apr 01, 2016 | 18.90 | 19.06 | 18.90 | 19.06 | 2,151 | +0.12(+0.64%) |
Mar 31, 2016 | 18.97 | 18.97 | 18.94 | 18.94 | 672 | +0.12(+0.65%) |
Mar 30, 2016 | 18.85 | 18.88 | 18.81 | 18.81 | 4,020 | +0.08(+0.45%) |
Mar 29, 2016 | 18.47 | 18.73 | 18.35 | 18.73 | 5,258 | +0.31(+1.70%) |
Mar 28, 2016 | 18.43 | 18.45 | 18.35 | 18.42 | 2,186 | +0.11(+0.59%) |
Mar 24, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 101 | -0.14(-0.75%) |
Mar 23, 2016 | 18.83 | 18.83 | 18.45 | 18.45 | 2,562 | -0.35(-1.85%) |
Mar 22, 2016 | 18.61 | 18.79 | 18.61 | 18.79 | 1,018 | +0.07(+0.39%) |
Mar 21, 2016 | 18.78 | 18.81 | 18.68 | 18.72 | 4,880 | +0.11(+0.62%) |
Mar 18, 2016 | 18.64 | 18.66 | 18.61 | 18.61 | 662 | +0.14(+0.73%) |
Mar 17, 2016 | 18.30 | 18.47 | 18.24 | 18.47 | 6,643 | +0.17(+0.91%) |
Mar 16, 2016 | 18.20 | 18.33 | 18.18 | 18.30 | 1,079 | +0.17(+0.95%) |
Mar 15, 2016 | 18.09 | 18.13 | 18.09 | 18.13 | 715 | -0.30(-1.61%) |
Mar 14, 2016 | 18.38 | 18.48 | 18.35 | 18.43 | 2,551 | -0.12(-0.65%) |
Mar 11, 2016 | 18.42 | 18.55 | 18.42 | 18.55 | 1,429 | +0.48(+2.66%) |
Mar 10, 2016 | 18.21 | 18.21 | 18.07 | 18.07 | 569 | -0.05(-0.27%) |
Mar 09, 2016 | 18.11 | 18.12 | 17.95 | 18.12 | 8,469 | +0.07(+0.38%) |
Mar 08, 2016 | 18.24 | 18.24 | 18.05 | 18.05 | 4,202 | -0.41(-2.21%) |
Mar 07, 2016 | 18.25 | 18.56 | 18.25 | 18.46 | 2,244 | +0.05(+0.30%) |
Mar 04, 2016 | 18.28 | 18.28 | 18.28 | 18.40 | 757 | +0.22(+1.19%) |
Mar 03, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 306 | -0.02(-0.11%) |
Mar 02, 2016 | 17.96 | 18.21 | 17.96 | 18.21 | 952 | +0.30(+1.69%) |
Mar 01, 2016 | 17.64 | 17.91 | 17.64 | 17.90 | 4,203 | +0.27(+1.51%) |
Feb 29, 2016 | 17.68 | 17.68 | 17.58 | 17.64 | 2,549 | +0.11(+0.62%) |
Feb 26, 2016 | 17.37 | 17.53 | 17.37 | 17.53 | 957 | +0.31(+1.81%) |
Feb 25, 2016 | 17.10 | 17.27 | 17.10 | 17.22 | 848 | +0.16(+0.93%) |
Feb 24, 2016 | 16.91 | 17.06 | 16.76 | 17.06 | 1,375 | -0.10(-0.58%) |
Feb 23, 2016 | 17.32 | 17.32 | 17.16 | 17.16 | 2,718 | -0.31(-1.78%) |
Feb 22, 2016 | 17.37 | 17.47 | 17.37 | 17.47 | 3,396 | +0.31(+1.83%) |
Feb 19, 2016 | 16.93 | 17.16 | 16.93 | 17.16 | 1,492 | +0.15(+0.86%) |
Feb 18, 2016 | 17.22 | 17.22 | 16.98 | 17.01 | 3,659 | -0.14(-0.82%) |
Feb 17, 2016 | 16.95 | 17.15 | 16.95 | 17.15 | 948 | +0.51(+3.07%) |
Feb 16, 2016 | 16.21 | 16.67 | 16.21 | 16.64 | 7,804 | +0.70(+4.38%) |
Feb 12, 2016 | 15.81 | 15.94 | 15.94 | 15.94 | 1,326 | +0.37(+2.38%) |
Feb 11, 2016 | 15.62 | 15.62 | 15.55 | 15.57 | 840 | -0.48(-2.97%) |
Feb 10, 2016 | 16.01 | 16.07 | 15.99 | 16.05 | 1,669 | +0.23(+1.48%) |
Feb 09, 2016 | 15.91 | 15.91 | 15.67 | 15.81 | 8,140 | +0.04(+0.25%) |
Feb 08, 2016 | 16.01 | 16.01 | 15.74 | 15.77 | 2,388 | -0.72(-4.34%) |
Feb 05, 2016 | 16.91 | 16.91 | 16.49 | 16.49 | 6,574 | -0.51(-3.00%) |
Feb 04, 2016 | 16.73 | 17.00 | 16.73 | 17.00 | 5,407 | +0.46(+2.81%) |
Feb 03, 2016 | 16.47 | 16.53 | 16.46 | 16.53 | 379 | -0.48(-2.80%) |
Feb 02, 2016 | 17.12 | 17.12 | 17.01 | 17.01 | 474 | -0.31(-1.80%) |