Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 978 | -0.02(-0.10%) |
Apr 28, 2016 | 18.55 | 18.69 | 18.47 | 18.47 | 2,150 | -0.07(-0.38%) |
Apr 27, 2016 | 18.58 | 18.58 | 18.54 | 18.54 | 2,801 | -0.04(-0.24%) |
Apr 26, 2016 | 18.61 | 18.61 | 18.55 | 18.58 | 1,570 | +0.05(+0.26%) |
Apr 25, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 866 | +0.02(+0.10%) |
Apr 22, 2016 | 18.56 | 18.56 | 18.41 | 18.52 | 13,872 | -0.05(-0.26%) |
Apr 21, 2016 | 18.72 | 18.72 | 18.55 | 18.56 | 12,343 | -0.20(-1.07%) |
Apr 20, 2016 | 18.85 | 18.86 | 18.77 | 18.77 | 10,471 | -0.07(-0.39%) |
Apr 19, 2016 | 18.88 | 18.88 | 18.84 | 18.84 | 2,166 | -0.06(-0.31%) |
Apr 18, 2016 | 18.81 | 18.90 | 18.81 | 18.90 | 2,926 | +0.15(+0.81%) |
Apr 15, 2016 | 18.68 | 18.76 | 18.66 | 18.75 | 4,004 | +0.06(+0.33%) |
Apr 14, 2016 | 18.70 | 18.71 | 18.69 | 18.69 | 4,417 | -0.01(-0.04%) |
Apr 13, 2016 | 18.66 | 18.71 | 18.62 | 18.69 | 5,863 | +0.10(+0.54%) |
Apr 12, 2016 | 18.47 | 18.59 | 18.47 | 18.59 | 3,766 | +0.02(+0.09%) |
Apr 11, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 683 | +0.03(+0.16%) |
Apr 08, 2016 | 18.55 | 18.55 | 18.53 | 18.55 | 521 | +0.07(+0.39%) |
Apr 07, 2016 | 18.54 | 18.59 | 18.47 | 18.47 | 4,190 | -0.18(-0.95%) |
Apr 06, 2016 | 18.54 | 18.65 | 18.52 | 18.65 | 50,759 | +0.14(+0.78%) |
Apr 05, 2016 | 18.66 | 18.66 | 18.51 | 18.51 | 6,171 | -0.19(-1.03%) |
Apr 04, 2016 | 18.71 | 18.72 | 18.70 | 18.70 | 2,915 | +0.03(+0.16%) |
Apr 01, 2016 | 18.55 | 18.67 | 18.55 | 18.67 | 2,248 | +0.09(+0.50%) |
Mar 31, 2016 | 18.65 | 18.65 | 18.57 | 18.58 | 2,431 | -0.06(-0.30%) |
Mar 30, 2016 | 18.62 | 18.63 | 18.59 | 18.63 | 858 | +0.05(+0.26%) |
Mar 29, 2016 | 18.35 | 18.58 | 18.35 | 18.58 | 9,856 | +0.32(+1.73%) |
Mar 28, 2016 | 18.27 | 18.32 | 18.24 | 18.27 | 5,004 | +0.05(+0.26%) |
Mar 24, 2016 | 18.23 | 18.22 | 18.22 | 18.22 | 17,937 | -0.10(-0.52%) |
Mar 23, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 268 | -0.06(-0.35%) |
Mar 22, 2016 | 18.30 | 18.42 | 18.30 | 18.38 | 871 | +0.01(+0.05%) |
Mar 21, 2016 | 18.35 | 18.37 | 18.35 | 18.37 | 3,806 | -0.05(-0.26%) |
Mar 18, 2016 | 18.44 | 18.44 | 18.38 | 18.42 | 15,134 | +0.08(+0.41%) |
Mar 17, 2016 | 18.26 | 18.34 | 18.26 | 18.34 | 44,504 | +0.10(+0.57%) |
Mar 16, 2016 | 18.04 | 18.26 | 18.04 | 18.24 | 5,448 | +0.15(+0.82%) |
Mar 15, 2016 | 18.03 | 18.10 | 18.03 | 18.09 | 2,082 | -0.07(-0.37%) |
Mar 14, 2016 | 18.04 | 18.19 | 18.04 | 18.16 | 21,322 | +0.08(+0.47%) |
Mar 11, 2016 | 18.03 | 18.09 | 18.03 | 18.07 | 3,628 | +0.23(+1.29%) |
Mar 10, 2016 | 17.96 | 17.96 | 17.76 | 17.84 | 5,655 | -0.06(-0.32%) |
Mar 09, 2016 | 17.88 | 17.92 | 17.88 | 17.90 | 1,547 | +0.03(+0.16%) |
Mar 08, 2016 | 17.87 | 17.92 | 17.87 | 17.87 | 4,815 | +0.00(+0.00%) |
Mar 07, 2016 | 17.92 | 17.99 | 17.87 | 17.87 | 7,216 | -0.18(-1.01%) |
Mar 04, 2016 | 18.00 | 18.09 | 17.91 | 18.05 | 60,471 | +0.14(+0.80%) |
Mar 03, 2016 | 17.91 | 17.91 | 17.91 | 17.91 | 887 | -0.02(-0.13%) |
Mar 02, 2016 | 17.89 | 17.93 | 17.83 | 17.93 | 3,406 | -0.01(-0.03%) |
Mar 01, 2016 | 17.83 | 17.94 | 17.83 | 17.94 | 4,556 | +0.32(+1.82%) |
Feb 29, 2016 | 17.70 | 17.75 | 17.62 | 17.62 | 2,505 | -0.05(-0.29%) |
Feb 26, 2016 | 17.85 | 17.85 | 17.67 | 17.67 | 2,870 | +0.01(+0.05%) |
Feb 25, 2016 | 17.59 | 17.66 | 17.57 | 17.66 | 7,303 | +0.23(+1.32%) |
Feb 24, 2016 | 17.22 | 17.43 | 17.22 | 17.43 | 3,572 | +0.03(+0.17%) |
Feb 23, 2016 | 17.36 | 17.45 | 17.36 | 17.40 | 2,522 | -0.06(-0.33%) |
Feb 22, 2016 | 17.38 | 17.49 | 17.36 | 17.46 | 6,912 | +0.20(+1.17%) |
Feb 19, 2016 | 17.00 | 17.26 | 17.00 | 17.26 | 7,826 | +0.15(+0.90%) |
Feb 18, 2016 | 17.20 | 17.20 | 17.09 | 17.11 | 6,761 | -0.05(-0.28%) |
Feb 17, 2016 | 17.03 | 17.15 | 17.03 | 17.15 | 1,281 | +0.22(+1.32%) |
Feb 16, 2016 | 16.84 | 16.94 | 16.77 | 16.93 | 4,958 | +0.44(+2.65%) |
Feb 12, 2016 | 16.46 | 16.49 | 16.49 | 16.49 | 5,948 | +0.06(+0.35%) |
Feb 11, 2016 | 16.37 | 16.43 | 16.28 | 16.43 | 2,642 | -0.21(-1.25%) |
Feb 10, 2016 | 16.51 | 16.64 | 16.51 | 16.64 | 1,627 | +0.24(+1.44%) |
Feb 09, 2016 | 16.07 | 16.41 | 16.07 | 16.41 | 8,208 | +0.37(+2.33%) |
Feb 08, 2016 | 16.20 | 16.20 | 16.00 | 16.03 | 14,214 | -0.53(-3.18%) |
Feb 05, 2016 | 16.84 | 16.84 | 16.56 | 16.56 | 5,606 | -0.60(-3.49%) |
Feb 04, 2016 | 17.29 | 17.29 | 17.11 | 17.16 | 1,179 | -0.13(-0.75%) |
Feb 03, 2016 | 17.14 | 17.29 | 17.10 | 17.29 | 2,123 | -0.07(-0.39%) |
Feb 02, 2016 | 17.58 | 17.58 | 17.34 | 17.35 | 15,583 | -0.48(-2.69%) |