Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.69 | 19.69 | 19.47 | 19.54 | 10,335 | -0.21(-1.04%) |
Apr 28, 2016 | 20.08 | 20.08 | 19.74 | 19.74 | 10,352 | -0.23(-1.13%) |
Apr 27, 2016 | 19.88 | 19.97 | 19.82 | 19.97 | 12,161 | +0.11(+0.54%) |
Apr 26, 2016 | 19.72 | 19.89 | 19.69 | 19.86 | 13,388 | +0.21(+1.06%) |
Apr 25, 2016 | 19.77 | 19.77 | 19.63 | 19.65 | 7,576 | -0.13(-0.66%) |
Apr 22, 2016 | 19.61 | 19.79 | 19.61 | 19.79 | 7,545 | +0.14(+0.72%) |
Apr 21, 2016 | 19.77 | 19.77 | 19.60 | 19.64 | 19,094 | -0.17(-0.84%) |
Apr 20, 2016 | 19.72 | 19.81 | 19.61 | 19.81 | 13,391 | +0.11(+0.55%) |
Apr 19, 2016 | 19.69 | 19.72 | 19.68 | 19.70 | 11,558 | +0.04(+0.21%) |
Apr 18, 2016 | 19.52 | 19.67 | 19.52 | 19.66 | 10,366 | +0.14(+0.74%) |
Apr 15, 2016 | 19.46 | 19.52 | 19.46 | 19.52 | 5,109 | +0.03(+0.17%) |
Apr 14, 2016 | 19.45 | 19.56 | 19.45 | 19.48 | 8,908 | -0.05(-0.25%) |
Apr 13, 2016 | 19.19 | 19.53 | 19.19 | 19.53 | 15,459 | +0.43(+2.26%) |
Apr 12, 2016 | 19.08 | 19.14 | 19.04 | 19.10 | 23,499 | +0.09(+0.45%) |
Apr 11, 2016 | 19.12 | 19.12 | 18.99 | 19.02 | 9,443 | +0.11(+0.60%) |
Apr 08, 2016 | 19.02 | 19.09 | 18.90 | 18.90 | 13,776 | +0.05(+0.26%) |
Apr 07, 2016 | 19.05 | 19.05 | 18.85 | 18.85 | 12,277 | -0.15(-0.81%) |
Apr 06, 2016 | 18.90 | 19.09 | 18.90 | 19.01 | 12,468 | +0.01(+0.03%) |
Apr 05, 2016 | 19.03 | 19.06 | 18.95 | 19.00 | 8,424 | -0.20(-1.07%) |
Apr 04, 2016 | 19.31 | 19.31 | 19.21 | 19.21 | 5,259 | -0.07(-0.34%) |
Apr 01, 2016 | 19.09 | 19.30 | 19.08 | 19.27 | 21,220 | +0.07(+0.36%) |
Mar 31, 2016 | 19.21 | 19.29 | 19.20 | 19.20 | 6,336 | +0.01(+0.07%) |
Mar 30, 2016 | 19.27 | 19.27 | 19.16 | 19.19 | 13,190 | +0.06(+0.33%) |
Mar 29, 2016 | 18.64 | 19.13 | 18.64 | 19.13 | 15,258 | +0.46(+2.44%) |
Mar 28, 2016 | 18.53 | 18.72 | 18.50 | 18.67 | 11,276 | +0.16(+0.87%) |
Mar 24, 2016 | 18.43 | 18.51 | 18.51 | 18.51 | 14,648 | -0.14(-0.74%) |
Mar 23, 2016 | 18.73 | 18.73 | 18.64 | 18.65 | 10,863 | -0.29(-1.54%) |
Mar 22, 2016 | 18.86 | 18.99 | 18.86 | 18.94 | 13,102 | -0.00(-0.02%) |
Mar 21, 2016 | 19.02 | 19.02 | 18.92 | 18.94 | 12,362 | -0.04(-0.22%) |
Mar 18, 2016 | 18.90 | 19.00 | 18.90 | 18.98 | 10,846 | +0.16(+0.86%) |
Mar 17, 2016 | 18.50 | 18.82 | 18.48 | 18.82 | 13,126 | +0.28(+1.53%) |
Mar 16, 2016 | 18.36 | 18.54 | 18.36 | 18.54 | 10,057 | +0.13(+0.73%) |
Mar 15, 2016 | 18.47 | 18.47 | 18.40 | 18.40 | 4,090 | -0.24(-1.29%) |
Mar 14, 2016 | 18.70 | 18.70 | 18.60 | 18.64 | 6,038 | -0.08(-0.45%) |
Mar 11, 2016 | 18.56 | 18.73 | 18.50 | 18.73 | 11,100 | +0.39(+2.11%) |
Mar 10, 2016 | 18.53 | 18.58 | 18.15 | 18.34 | 18,352 | -0.10(-0.54%) |
Mar 09, 2016 | 18.51 | 18.51 | 18.44 | 18.44 | 80,093 | -0.03(-0.17%) |
Mar 08, 2016 | 18.66 | 18.66 | 18.45 | 18.48 | 30,604 | -0.30(-1.59%) |
Mar 07, 2016 | 18.55 | 18.86 | 18.55 | 18.77 | 18,516 | +0.13(+0.72%) |
Mar 04, 2016 | 18.51 | 18.76 | 18.51 | 18.64 | 32,258 | +0.13(+0.72%) |
Mar 03, 2016 | 18.37 | 18.51 | 18.37 | 18.51 | 14,329 | +0.20(+1.11%) |
Mar 02, 2016 | 18.16 | 18.30 | 18.16 | 18.30 | 10,102 | +0.21(+1.19%) |
Mar 01, 2016 | 17.89 | 18.09 | 17.89 | 18.09 | 31,899 | +0.24(+1.35%) |
Feb 29, 2016 | 17.99 | 17.99 | 17.83 | 17.85 | 8,752 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.81 | 17.84 | 12,518 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.74 | 17.59 | 17.74 | 7,604 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,125 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,597 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.67 | 17.56 | 17.61 | 15,491 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,726 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,042 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,412 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,512 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.70 | 16.70 | 16.70 | 39,643 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,525 | -0.24(-1.41%) |
Feb 10, 2016 | 16.73 | 16.86 | 16.68 | 16.69 | 25,498 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,756 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.71 | 36,977 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,160 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,901 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,042 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,823 | -0.47(-2.61%) |