Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.46 | 18.46 | 18.42 | 18.42 | 692 | -0.03(-0.18%) |
Apr 28, 2016 | 18.44 | 18.45 | 18.44 | 18.45 | 739 | -0.15(-0.81%) |
Apr 27, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 344 | +0.13(+0.72%) |
Apr 25, 2016 | 18.49 | 18.47 | 18.47 | 18.47 | 9,481 | +0.00(+0.00%) |
Apr 22, 2016 | 18.47 | 18.47 | 18.41 | 18.47 | 17,075 | -0.08(-0.44%) |
Apr 21, 2016 | 18.62 | 18.62 | 18.55 | 18.55 | 1,401 | -0.25(-1.32%) |
Apr 20, 2016 | 18.86 | 18.89 | 18.80 | 18.80 | 4,744 | -0.10(-0.54%) |
Apr 19, 2016 | 18.92 | 18.92 | 18.90 | 18.90 | 1,321 | +0.35(+1.87%) |
Apr 18, 2016 | 18.54 | 18.55 | 18.51 | 18.55 | 7,101 | +0.13(+0.69%) |
Apr 15, 2016 | 18.41 | 18.43 | 18.41 | 18.43 | 1,692 | +0.00(+0.01%) |
Apr 14, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 1,673 | +0.14(+0.78%) |
Apr 12, 2016 | 18.16 | 18.32 | 18.16 | 18.28 | 93 | +0.12(+0.63%) |
Apr 11, 2016 | 18.28 | 18.29 | 18.16 | 18.16 | 3,282 | +0.10(+0.53%) |
Apr 07, 2016 | 18.09 | 18.09 | 18.07 | 18.07 | 1 | -0.08(-0.47%) |
Apr 06, 2016 | 18.11 | 18.15 | 18.11 | 18.15 | 3,741 | -0.12(-0.64%) |
Apr 04, 2016 | 18.35 | 18.35 | 18.27 | 18.27 | 59 | +0.27(+1.51%) |
Apr 01, 2016 | 18.00 | 18.00 | 17.97 | 18.00 | 553 | -0.38(-2.06%) |
Mar 31, 2016 | 18.47 | 18.47 | 18.37 | 18.38 | 5,100 | -0.01(-0.04%) |
Mar 30, 2016 | 18.41 | 18.50 | 18.39 | 18.39 | 4,532 | +0.26(+1.43%) |
Mar 29, 2016 | 17.91 | 18.13 | 17.91 | 18.13 | 5,349 | +0.23(+1.29%) |
Mar 28, 2016 | 17.95 | 17.95 | 17.90 | 17.90 | 1,482 | +0.05(+0.26%) |
Mar 24, 2016 | 17.83 | 17.85 | 17.85 | 17.85 | 19,205 | -0.16(-0.88%) |
Mar 23, 2016 | 18.03 | 18.03 | 18.00 | 18.01 | 5,228 | +0.02(+0.10%) |
Mar 22, 2016 | 17.92 | 17.99 | 17.86 | 17.99 | 58,173 | -0.03(-0.15%) |
Mar 21, 2016 | 18.02 | 18.07 | 18.01 | 18.02 | 12,530 | -0.13(-0.71%) |
Mar 18, 2016 | 18.14 | 18.17 | 18.14 | 18.14 | 19,144 | +0.02(+0.14%) |
Mar 17, 2016 | 18.07 | 18.07 | 18.07 | 18.12 | 9,653 | +0.06(+0.32%) |
Mar 16, 2016 | 18.00 | 18.06 | 18.00 | 18.06 | 5,125 | +0.20(+1.10%) |
Mar 15, 2016 | 17.87 | 17.88 | 17.87 | 17.87 | 1,027 | -0.10(-0.55%) |
Mar 14, 2016 | 17.97 | 18.01 | 17.96 | 17.96 | 1,981 | +0.02(+0.12%) |
Mar 11, 2016 | 17.83 | 17.94 | 17.83 | 17.94 | 1,025 | +0.36(+2.07%) |
Mar 10, 2016 | 17.78 | 17.78 | 17.58 | 17.58 | 2,287 | -0.04(-0.23%) |
Mar 09, 2016 | 17.63 | 17.65 | 17.61 | 17.62 | 907 | -0.02(-0.14%) |
Mar 08, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 942 | -0.03(-0.18%) |
Mar 07, 2016 | 17.73 | 17.74 | 17.68 | 17.68 | 484 | -0.06(-0.34%) |
Mar 04, 2016 | 17.74 | 17.74 | 17.74 | 17.74 | 705 | +0.17(+0.96%) |
Mar 03, 2016 | 17.45 | 17.57 | 17.45 | 17.57 | 3,244 | +0.12(+0.68%) |
Mar 02, 2016 | 17.41 | 17.48 | 17.41 | 17.45 | 7,155 | -0.17(-0.98%) |
Mar 01, 2016 | 17.56 | 17.63 | 17.56 | 17.62 | 3,186 | +0.42(+2.43%) |
Feb 29, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 1,221 | -0.01(-0.05%) |
Feb 26, 2016 | 17.30 | 17.31 | 17.19 | 17.21 | 3,972 | -0.13(-0.76%) |
Feb 25, 2016 | 17.16 | 17.34 | 17.16 | 17.34 | 1,583 | +0.43(+2.57%) |
Feb 24, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 977 | -0.35(-2.05%) |
Feb 23, 2016 | 17.37 | 17.37 | 17.25 | 17.26 | 2,492 | -0.18(-1.02%) |
Feb 22, 2016 | 17.41 | 17.44 | 17.37 | 17.44 | 4,491 | +0.04(+0.24%) |
Feb 19, 2016 | 17.38 | 17.40 | 17.35 | 17.40 | 2,766 | +0.01(+0.06%) |
Feb 18, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 238 | +0.04(+0.24%) |
Feb 17, 2016 | 17.25 | 17.35 | 17.25 | 17.35 | 1,037 | +0.32(+1.87%) |
Feb 16, 2016 | 17.01 | 17.03 | 16.95 | 17.03 | 858 | +0.30(+1.82%) |
Feb 12, 2016 | 16.70 | 16.72 | 16.72 | 16.72 | 1,464 | +0.15(+0.89%) |
Feb 11, 2016 | 16.61 | 16.61 | 16.56 | 16.58 | 1,955 | -0.27(-1.58%) |
Feb 10, 2016 | 16.87 | 16.88 | 16.83 | 16.84 | 8,036 | +0.11(+0.63%) |
Feb 09, 2016 | 16.67 | 16.74 | 16.60 | 16.74 | 3,820 | +0.02(+0.10%) |
Feb 08, 2016 | 16.82 | 16.82 | 16.72 | 16.72 | 2,274 | -0.40(-2.36%) |
Feb 05, 2016 | 17.37 | 17.37 | 17.12 | 17.12 | 6,673 | -0.23(-1.35%) |
Feb 04, 2016 | 17.48 | 17.48 | 17.36 | 17.36 | 2,255 | -0.19(-1.07%) |
Feb 03, 2016 | 17.29 | 17.55 | 17.29 | 17.55 | 1,903 | +0.28(+1.61%) |
Feb 02, 2016 | 17.35 | 17.38 | 17.27 | 17.27 | 5,456 | -0.39(-2.20%) |