Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.20 | 19.22 | 19.18 | 19.19 | 257,082 | -0.01(-0.04%) |
Apr 28, 2016 | 19.16 | 19.21 | 19.16 | 19.20 | 940,931 | +0.04(+0.20%) |
Apr 27, 2016 | 19.13 | 19.16 | 19.12 | 19.16 | 260,353 | +0.03(+0.16%) |
Apr 26, 2016 | 19.12 | 19.14 | 19.12 | 19.13 | 84,401 | +0.00(+0.00%) |
Apr 25, 2016 | 19.15 | 19.15 | 19.12 | 19.13 | 109,408 | +0.01(+0.04%) |
Apr 22, 2016 | 19.12 | 19.15 | 19.12 | 19.12 | 53,127 | -0.02(-0.08%) |
Apr 21, 2016 | 19.12 | 19.15 | 19.12 | 19.14 | 162,577 | +0.03(+0.16%) |
Apr 20, 2016 | 19.14 | 19.15 | 19.11 | 19.11 | 104,682 | -0.04(-0.20%) |
Apr 19, 2016 | 19.15 | 19.15 | 19.12 | 19.15 | 123,070 | +0.01(+0.06%) |
Apr 18, 2016 | 19.11 | 19.14 | 19.11 | 19.14 | 160,128 | +0.00(+0.02%) |
Apr 15, 2016 | 19.12 | 19.15 | 19.12 | 19.13 | 86,949 | +0.01(+0.04%) |
Apr 14, 2016 | 19.14 | 19.15 | 19.12 | 19.12 | 232,979 | -0.03(-0.16%) |
Apr 13, 2016 | 19.15 | 19.17 | 19.14 | 19.15 | 79,910 | -0.02(-0.08%) |
Apr 12, 2016 | 19.16 | 19.17 | 19.15 | 19.17 | 132,030 | +0.01(+0.04%) |
Apr 11, 2016 | 19.17 | 19.19 | 19.16 | 19.16 | 110,410 | -0.02(-0.08%) |
Apr 08, 2016 | 19.16 | 19.19 | 19.15 | 19.18 | 102,253 | +0.02(+0.08%) |
Apr 07, 2016 | 19.17 | 19.19 | 19.15 | 19.16 | 184,290 | +0.02(+0.08%) |
Apr 06, 2016 | 19.15 | 19.17 | 19.14 | 19.15 | 173,780 | -0.01(-0.06%) |
Apr 05, 2016 | 19.17 | 19.18 | 19.15 | 19.16 | 168,057 | -0.02(-0.10%) |
Apr 04, 2016 | 19.16 | 19.18 | 19.16 | 19.18 | 83,570 | +0.02(+0.08%) |
Apr 01, 2016 | 19.17 | 19.19 | 19.15 | 19.16 | 74,765 | -0.04(-0.20%) |
Mar 31, 2016 | 19.14 | 19.20 | 19.13 | 19.20 | 197,352 | +0.04(+0.20%) |
Mar 30, 2016 | 19.14 | 19.18 | 19.14 | 19.16 | 83,933 | +0.03(+0.16%) |
Mar 29, 2016 | 19.08 | 19.16 | 19.08 | 19.13 | 249,285 | +0.07(+0.37%) |
Mar 28, 2016 | 19.06 | 19.08 | 19.05 | 19.06 | 94,290 | -0.02(-0.08%) |
Mar 24, 2016 | 19.09 | 19.08 | 19.08 | 19.08 | 65,737 | +0.00(+0.00%) |
Mar 23, 2016 | 19.10 | 19.11 | 19.07 | 19.08 | 61,764 | -0.01(-0.04%) |
Mar 22, 2016 | 19.11 | 19.12 | 19.09 | 19.09 | 112,338 | -0.02(-0.12%) |
Mar 21, 2016 | 19.09 | 19.13 | 19.09 | 19.11 | 1,305,580 | +0.00(+0.00%) |
Mar 18, 2016 | 19.10 | 19.13 | 19.10 | 19.11 | 283,413 | +0.04(+0.20%) |
Mar 17, 2016 | 19.07 | 19.10 | 19.06 | 19.07 | 333,681 | +0.02(+0.08%) |
Mar 16, 2016 | 18.96 | 19.07 | 18.96 | 19.05 | 318,202 | +0.09(+0.49%) |
Mar 15, 2016 | 18.97 | 18.97 | 18.95 | 18.96 | 107,943 | -0.02(-0.08%) |
Mar 14, 2016 | 18.97 | 18.99 | 18.96 | 18.98 | 207,192 | +0.01(+0.04%) |
Mar 11, 2016 | 18.98 | 18.99 | 18.96 | 18.97 | 78,032 | -0.01(-0.04%) |
Mar 10, 2016 | 18.98 | 19.00 | 18.96 | 18.98 | 79,820 | -0.02(-0.08%) |
Mar 09, 2016 | 19.01 | 19.02 | 18.98 | 18.99 | 229,717 | +0.00(+0.00%) |
Mar 08, 2016 | 19.01 | 19.02 | 18.98 | 18.99 | 65,380 | +0.02(+0.08%) |
Mar 07, 2016 | 18.96 | 18.98 | 18.95 | 18.98 | 91,955 | +0.01(+0.04%) |
Mar 04, 2016 | 18.98 | 19.02 | 18.97 | 18.97 | 253,781 | -0.02(-0.08%) |
Mar 03, 2016 | 18.99 | 19.00 | 18.97 | 18.98 | 101,932 | +0.00(+0.00%) |
Mar 02, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 92,551 | +0.01(+0.04%) |
Mar 01, 2016 | 18.98 | 18.98 | 18.95 | 18.98 | 112,938 | -0.02(-0.08%) |
Feb 29, 2016 | 18.97 | 19.00 | 18.95 | 18.99 | 198,978 | +0.02(+0.12%) |
Feb 26, 2016 | 18.97 | 18.98 | 18.95 | 18.97 | 103,024 | -0.01(-0.04%) |
Feb 25, 2016 | 18.95 | 18.99 | 18.95 | 18.98 | 164,420 | +0.04(+0.20%) |
Feb 24, 2016 | 18.92 | 18.96 | 18.92 | 18.94 | 39,754 | +0.02(+0.12%) |
Feb 23, 2016 | 18.88 | 18.93 | 18.82 | 18.91 | 107,243 | +0.02(+0.08%) |
Feb 22, 2016 | 18.88 | 18.91 | 18.88 | 18.90 | 177,784 | +0.02(+0.08%) |
Feb 19, 2016 | 18.90 | 18.90 | 18.87 | 18.88 | 109,448 | +0.02(+0.08%) |
Feb 18, 2016 | 18.96 | 18.96 | 18.60 | 18.87 | 1,398,215 | +0.02(+0.08%) |
Feb 17, 2016 | 18.64 | 18.88 | 18.64 | 18.85 | 173,939 | +0.00(+0.00%) |
Feb 16, 2016 | 18.85 | 18.88 | 18.85 | 18.85 | 132,356 | -0.02(-0.12%) |
Feb 12, 2016 | 18.88 | 18.88 | 18.88 | 18.88 | 172,335 | +0.01(+0.04%) |
Feb 11, 2016 | 18.88 | 18.90 | 18.86 | 18.87 | 177,871 | -0.02(-0.12%) |
Feb 10, 2016 | 18.84 | 18.89 | 18.84 | 18.89 | 68,121 | +0.04(+0.21%) |
Feb 09, 2016 | 18.88 | 18.88 | 18.84 | 18.85 | 121,655 | -0.03(-0.16%) |
Feb 08, 2016 | 18.91 | 18.92 | 18.88 | 18.88 | 95,178 | -0.02(-0.12%) |
Feb 05, 2016 | 18.91 | 18.93 | 18.90 | 18.91 | 91,497 | -0.04(-0.20%) |
Feb 04, 2016 | 18.94 | 18.98 | 18.93 | 18.95 | 78,722 | +0.02(+0.08%) |
Feb 03, 2016 | 18.91 | 18.97 | 18.91 | 18.93 | 114,765 | +0.00(+0.00%) |
Feb 02, 2016 | 18.93 | 18.94 | 18.91 | 18.93 | 94,352 | +0.02(+0.08%) |