Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.65 | 19.66 | 19.65 | 19.66 | 12,052 | +0.01(+0.05%) |
Apr 28, 2016 | 19.66 | 19.66 | 19.60 | 19.65 | 52,613 | +0.01(+0.05%) |
Apr 27, 2016 | 19.62 | 19.64 | 19.60 | 19.64 | 26,980 | +0.02(+0.10%) |
Apr 26, 2016 | 19.60 | 19.62 | 19.60 | 19.62 | 16,845 | +0.06(+0.31%) |
Apr 25, 2016 | 19.61 | 19.62 | 19.56 | 19.56 | 21,955 | -0.05(-0.25%) |
Apr 22, 2016 | 19.62 | 19.62 | 19.59 | 19.61 | 7,101 | -0.04(-0.20%) |
Apr 21, 2016 | 19.68 | 19.69 | 19.65 | 19.65 | 10,388 | -0.03(-0.15%) |
Apr 20, 2016 | 19.69 | 19.69 | 19.66 | 19.68 | 7,064 | -0.01(-0.05%) |
Apr 19, 2016 | 19.68 | 19.69 | 19.66 | 19.69 | 30,204 | +0.04(+0.20%) |
Apr 18, 2016 | 19.69 | 19.69 | 19.65 | 19.65 | 11,350 | -0.04(-0.20%) |
Apr 15, 2016 | 19.64 | 19.69 | 19.64 | 19.69 | 11,412 | +0.06(+0.31%) |
Apr 14, 2016 | 19.68 | 19.69 | 19.63 | 19.63 | 26,351 | -0.02(-0.10%) |
Apr 13, 2016 | 19.67 | 19.67 | 19.65 | 19.65 | 25,528 | -0.03(-0.15%) |
Apr 12, 2016 | 19.70 | 19.70 | 19.68 | 19.68 | 24,702 | -0.01(-0.05%) |
Apr 11, 2016 | 19.68 | 19.69 | 19.68 | 19.69 | 29,341 | +0.00(+0.00%) |
Apr 08, 2016 | 19.70 | 19.70 | 19.65 | 19.69 | 25,158 | -0.01(-0.05%) |
Apr 07, 2016 | 19.71 | 19.71 | 19.67 | 19.70 | 25,256 | +0.00(+0.00%) |
Apr 06, 2016 | 19.67 | 19.70 | 19.67 | 19.70 | 20,677 | +0.04(+0.20%) |
Apr 05, 2016 | 19.71 | 19.71 | 19.65 | 19.66 | 18,035 | +0.01(+0.05%) |
Apr 04, 2016 | 19.70 | 19.70 | 19.64 | 19.65 | 43,430 | -0.04(-0.20%) |
Apr 01, 2016 | 19.67 | 19.69 | 19.67 | 19.69 | 32,345 | +0.02(+0.10%) |
Mar 31, 2016 | 19.66 | 19.69 | 19.65 | 19.67 | 10,502 | -0.02(-0.10%) |
Mar 30, 2016 | 19.68 | 19.69 | 19.67 | 19.69 | 17,172 | +0.00(+0.00%) |
Mar 29, 2016 | 19.67 | 19.69 | 19.67 | 19.69 | 2,505 | +0.03(+0.15%) |
Mar 28, 2016 | 19.63 | 19.66 | 19.62 | 19.66 | 18,673 | +0.00(+0.00%) |
Mar 24, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.06(+0.31%) | |
Mar 23, 2016 | 19.60 | 19.65 | 19.60 | 19.60 | 14,945 | -0.01(-0.05%) |
Mar 22, 2016 | 19.63 | 19.64 | 19.61 | 19.61 | 8,319 | -0.01(-0.05%) |
Mar 21, 2016 | 19.62 | 19.63 | 19.61 | 19.62 | 5,104 | +0.00(+0.00%) |
Mar 18, 2016 | 19.60 | 19.63 | 19.60 | 19.62 | 9,161 | +0.00(+0.00%) |
Mar 17, 2016 | 19.57 | 19.62 | 19.57 | 19.62 | 3,929 | +0.03(+0.15%) |
Mar 16, 2016 | 19.58 | 19.59 | 19.57 | 19.59 | 11,736 | -0.05(-0.25%) |
Mar 15, 2016 | 19.60 | 19.64 | 19.60 | 19.64 | 21,961 | +0.03(+0.15%) |
Mar 14, 2016 | 19.62 | 19.62 | 19.58 | 19.61 | 16,679 | +0.01(+0.05%) |
Mar 11, 2016 | 19.62 | 19.62 | 19.56 | 19.60 | 17,440 | +0.00(+0.00%) |
Mar 10, 2016 | 19.62 | 19.62 | 19.57 | 19.60 | 9,030 | -0.01(-0.05%) |
Mar 09, 2016 | 19.63 | 19.63 | 19.60 | 19.61 | 5,058 | +0.03(+0.15%) |
Mar 08, 2016 | 19.61 | 19.62 | 19.58 | 19.58 | 12,112 | -0.01(-0.05%) |
Mar 07, 2016 | 19.60 | 19.60 | 19.56 | 19.59 | 52,154 | -0.02(-0.10%) |
Mar 04, 2016 | 19.59 | 19.61 | 19.58 | 19.61 | 34,210 | +0.04(+0.20%) |
Mar 03, 2016 | 19.54 | 19.57 | 19.54 | 19.57 | 13,433 | +0.06(+0.31%) |
Mar 02, 2016 | 19.51 | 19.54 | 19.51 | 19.51 | 13,259 | -0.04(-0.20%) |
Mar 01, 2016 | 19.53 | 19.55 | 19.53 | 19.55 | 39,789 | +0.03(+0.15%) |
Feb 29, 2016 | 19.52 | 19.55 | 19.52 | 19.52 | 8,805 | -0.02(-0.10%) |
Feb 26, 2016 | 19.55 | 19.55 | 19.51 | 19.54 | 16,195 | -0.02(-0.10%) |
Feb 25, 2016 | 19.53 | 19.57 | 19.53 | 19.56 | 17,819 | +0.01(+0.05%) |
Feb 24, 2016 | 19.59 | 19.59 | 19.54 | 19.55 | 10,148 | +0.00(+0.00%) |
Feb 23, 2016 | 19.58 | 19.58 | 19.55 | 19.55 | 8,452 | -0.04(-0.20%) |
Feb 22, 2016 | 19.60 | 19.60 | 19.56 | 19.59 | 16,277 | -0.06(-0.31%) |
Feb 19, 2016 | 19.64 | 19.65 | 19.64 | 19.65 | 22,735 | +0.01(+0.05%) |
Feb 18, 2016 | 19.62 | 19.64 | 19.61 | 19.64 | 9,373 | +0.06(+0.31%) |
Feb 17, 2016 | 19.61 | 19.61 | 19.57 | 19.58 | 7,942 | -0.04(-0.20%) |
Feb 16, 2016 | 19.64 | 19.64 | 19.61 | 19.62 | 19,298 | +0.02(+0.10%) |
Feb 12, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.25%) | |
Feb 11, 2016 | 19.67 | 19.69 | 19.65 | 19.65 | 17,398 | -0.02(-0.10%) |
Feb 10, 2016 | 19.69 | 19.69 | 19.66 | 19.67 | 6,670 | -0.02(-0.10%) |
Feb 09, 2016 | 19.68 | 19.69 | 19.67 | 19.69 | 13,788 | +0.01(+0.05%) |
Feb 08, 2016 | 19.73 | 19.73 | 19.68 | 19.68 | 2,085 | -0.03(-0.15%) |
Feb 05, 2016 | 19.65 | 19.71 | 19.65 | 19.71 | 22,158 | +0.06(+0.31%) |
Feb 04, 2016 | 19.68 | 19.69 | 19.65 | 19.65 | 14,305 | -0.01(-0.05%) |
Feb 03, 2016 | 19.68 | 19.69 | 19.64 | 19.66 | 14,914 | +0.01(+0.05%) |
Feb 02, 2016 | 19.68 | 19.68 | 19.65 | 19.65 | 4,489 | -0.02(-0.10%) |