Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.56 | 20.64 | 20.56 | 20.64 | 1,851 | +0.07(+0.34%) |
Apr 28, 2016 | 20.54 | 20.57 | 20.54 | 20.57 | 422 | +0.02(+0.10%) |
Apr 27, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 3,285 | +0.04(+0.20%) |
Apr 26, 2016 | 20.49 | 20.51 | 20.49 | 20.51 | 2,989 | +0.02(+0.10%) |
Apr 25, 2016 | 20.56 | 20.56 | 20.49 | 20.49 | 3,572 | -0.16(-0.77%) |
Apr 22, 2016 | 20.67 | 20.67 | 20.65 | 20.65 | 474 | +0.04(+0.19%) |
Apr 21, 2016 | 20.61 | 20.61 | 20.61 | 20.61 | 363 | -0.08(-0.39%) |
Apr 20, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 1,426 | +0.10(+0.49%) |
Apr 19, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 741 | +0.41(+2.03%) |
Apr 18, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 1,433 | -0.12(-0.59%) |
Apr 15, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 195 | -0.04(-0.20%) |
Apr 13, 2016 | 20.34 | 20.34 | 20.34 | 99 | +0.13(+0.64%) | |
Apr 12, 2016 | 19.97 | 20.21 | 19.97 | 20.21 | 593 | +0.24(+1.20%) |
Apr 11, 2016 | 19.89 | 19.97 | 19.89 | 19.97 | 1,330 | +0.10(+0.50%) |
Apr 08, 2016 | 19.88 | 19.88 | 19.87 | 19.87 | 2,757 | +0.08(+0.40%) |
Apr 07, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 403 | +0.00(+0.00%) |
Apr 06, 2016 | 19.82 | 19.82 | 19.72 | 19.79 | 5,508 | -0.05(-0.25%) |
Apr 05, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 1,987 | -0.13(-0.65%) |
Apr 04, 2016 | 20.09 | 20.09 | 19.97 | 19.97 | 4,116 | -0.08(-0.40%) |
Apr 01, 2016 | 19.95 | 20.06 | 19.93 | 20.05 | 2,091 | -0.05(-0.25%) |
Mar 31, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 382 | -0.05(-0.25%) |
Mar 30, 2016 | 20.08 | 20.15 | 20.08 | 20.15 | 2,429 | +0.15(+0.75%) |
Mar 29, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 506 | +0.11(+0.55%) |
Mar 28, 2016 | 19.79 | 19.89 | 19.76 | 19.89 | 1,529 | -0.16(-0.80%) |
Mar 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Mar 22, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 487 | -0.08(-0.40%) |
Mar 21, 2016 | 20.13 | 20.13 | 20.13 | 20.13 | 182 | +0.07(+0.35%) |
Mar 18, 2016 | 20.05 | 20.06 | 20.05 | 20.06 | 400 | +0.16(+0.80%) |
Mar 16, 2016 | 19.90 | 19.90 | 19.90 | 12 | -0.02(-0.10%) | |
Mar 14, 2016 | 19.92 | 19.92 | 19.92 | 60 | +0.29(+1.48%) | |
Mar 10, 2016 | 19.63 | 19.63 | 19.63 | 60 | +0.02(+0.10%) | |
Mar 08, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.06(-0.31%) | |
Mar 07, 2016 | 19.60 | 19.67 | 19.60 | 19.67 | 505 | +0.24(+1.24%) |
Mar 04, 2016 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | +0.23(+1.20%) |
Mar 03, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 197 | +0.17(+0.89%) |
Mar 01, 2016 | 19.03 | 19.03 | 19.03 | 101 | +0.17(+0.90%) | |
Feb 29, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 567 | -0.04(-0.21%) |
Feb 26, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 200 | +0.21(+1.12%) |
Feb 25, 2016 | 18.76 | 18.76 | 18.69 | 18.69 | 715 | +0.01(+0.05%) |
Feb 24, 2016 | 18.40 | 18.68 | 18.40 | 18.68 | 1,150 | -0.23(-1.22%) |
Feb 23, 2016 | 18.99 | 18.99 | 18.91 | 18.91 | 367 | -0.13(-0.68%) |
Feb 22, 2016 | 19.00 | 19.04 | 19.04 | 1,655 | +0.04(+0.21%) | |
Feb 19, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 131 | -0.12(-0.63%) |
Feb 18, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 503 | +0.00(+0.00%) |
Feb 17, 2016 | 18.81 | 19.12 | 18.81 | 19.12 | 2,988 | +0.54(+2.91%) |
Feb 16, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 2,233 | +0.32(+1.75%) |
Feb 10, 2016 | 18.26 | 18.26 | 18.26 | 0 | +0.01(+0.05%) | |
Feb 09, 2016 | 18.47 | 18.47 | 18.25 | 18.25 | 1,106 | -0.36(-1.93%) |
Feb 08, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 310 | -0.28(-1.48%) |
Feb 05, 2016 | 18.97 | 18.97 | 18.89 | 18.89 | 2,529 | -0.01(-0.05%) |
Feb 04, 2016 | 18.65 | 18.90 | 18.65 | 18.90 | 740 | +0.35(+1.89%) |
Feb 03, 2016 | 18.62 | 18.62 | 18.55 | 18.55 | 495 | +0.08(+0.43%) |
Feb 02, 2016 | 18.58 | 18.58 | 18.47 | 18.47 | 1,748 | -0.33(-1.76%) |