Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.47 | 18.68 | 18.42 | 18.67 | 19,163 | +0.01(+0.03%) |
Apr 28, 2016 | 18.53 | 18.66 | 18.53 | 18.66 | 16,661 | +0.09(+0.47%) |
Apr 27, 2016 | 18.58 | 18.65 | 18.54 | 18.57 | 14,353 | +0.00(+0.00%) |
Apr 26, 2016 | 18.65 | 18.65 | 18.45 | 18.57 | 16,889 | -0.02(-0.09%) |
Apr 25, 2016 | 18.56 | 18.66 | 18.40 | 18.59 | 10,892 | +0.08(+0.41%) |
Apr 22, 2016 | 18.38 | 18.63 | 18.38 | 18.52 | 22,319 | -0.11(-0.57%) |
Apr 21, 2016 | 18.48 | 18.63 | 18.42 | 18.62 | 27,059 | +0.15(+0.83%) |
Apr 20, 2016 | 18.36 | 18.52 | 18.32 | 18.47 | 17,188 | -0.01(-0.06%) |
Apr 19, 2016 | 18.23 | 18.50 | 18.23 | 18.48 | 18,321 | +0.20(+1.09%) |
Apr 18, 2016 | 18.26 | 18.52 | 18.20 | 18.28 | 56,605 | +0.09(+0.48%) |
Apr 15, 2016 | 18.53 | 18.65 | 18.19 | 18.19 | 93,497 | -0.48(-2.55%) |
Apr 14, 2016 | 18.54 | 18.69 | 18.53 | 18.67 | 11,117 | +0.06(+0.32%) |
Apr 13, 2016 | 18.57 | 18.66 | 18.50 | 18.61 | 16,246 | -0.04(-0.19%) |
Apr 12, 2016 | 18.49 | 18.66 | 18.49 | 18.65 | 26,756 | +0.06(+0.35%) |
Apr 11, 2016 | 18.68 | 18.79 | 18.45 | 18.58 | 40,518 | -0.15(-0.78%) |
Apr 08, 2016 | 18.63 | 18.86 | 18.49 | 18.73 | 20,668 | +0.12(+0.66%) |
Apr 07, 2016 | 18.68 | 18.82 | 18.33 | 18.60 | 50,834 | -0.07(-0.38%) |
Apr 06, 2016 | 18.12 | 18.68 | 18.12 | 18.68 | 71,872 | +0.22(+1.18%) |
Apr 05, 2016 | 18.08 | 18.47 | 18.08 | 18.46 | 27,652 | +0.16(+0.90%) |
Apr 04, 2016 | 18.00 | 18.29 | 17.97 | 18.29 | 36,829 | +0.29(+1.60%) |
Apr 01, 2016 | 18.20 | 18.44 | 18.00 | 18.00 | 37,161 | -0.16(-0.91%) |
Mar 31, 2016 | 18.52 | 18.58 | 18.11 | 18.17 | 42,436 | -0.10(-0.55%) |
Mar 30, 2016 | 18.35 | 18.52 | 18.22 | 18.27 | 26,156 | -0.08(-0.42%) |
Mar 29, 2016 | 18.55 | 18.57 | 18.34 | 18.35 | 25,914 | -0.20(-1.08%) |
Mar 28, 2016 | 18.38 | 18.55 | 18.26 | 18.55 | 28,499 | +0.34(+1.84%) |
Mar 24, 2016 | 18.20 | 18.21 | 18.21 | 18.21 | 7,653 | -0.15(-0.80%) |
Mar 23, 2016 | 18.39 | 18.40 | 18.13 | 18.36 | 27,190 | -0.04(-0.22%) |
Mar 22, 2016 | 18.39 | 18.40 | 18.29 | 18.40 | 32,241 | +0.01(+0.06%) |
Mar 21, 2016 | 18.35 | 18.46 | 18.30 | 18.39 | 21,608 | +0.05(+0.26%) |
Mar 18, 2016 | 18.46 | 18.46 | 18.29 | 18.34 | 21,469 | -0.07(-0.38%) |
Mar 17, 2016 | 18.46 | 18.52 | 18.28 | 18.41 | 18,159 | -0.05(-0.25%) |
Mar 16, 2016 | 18.46 | 18.49 | 18.31 | 18.46 | 50,554 | -0.14(-0.76%) |
Mar 15, 2016 | 18.57 | 18.64 | 18.41 | 18.60 | 22,676 | +0.24(+1.28%) |
Mar 14, 2016 | 18.30 | 18.38 | 18.24 | 18.36 | 34,530 | +0.06(+0.35%) |
Mar 11, 2016 | 18.26 | 18.35 | 18.09 | 18.30 | 27,387 | +0.08(+0.41%) |
Mar 10, 2016 | 18.20 | 18.28 | 17.95 | 18.22 | 27,812 | +0.01(+0.06%) |
Mar 09, 2016 | 18.22 | 18.22 | 18.18 | 18.21 | 17,282 | +0.01(+0.03%) |
Mar 08, 2016 | 18.05 | 18.21 | 18.05 | 18.21 | 7,692 | +0.01(+0.06%) |
Mar 07, 2016 | 18.06 | 18.21 | 18.04 | 18.20 | 25,106 | +0.15(+0.83%) |
Mar 04, 2016 | 17.82 | 17.93 | 17.82 | 18.05 | 98,366 | +0.14(+0.78%) |
Mar 03, 2016 | 17.81 | 17.92 | 17.72 | 17.91 | 9,963 | +0.07(+0.41%) |
Mar 02, 2016 | 17.81 | 17.87 | 17.70 | 17.83 | 22,303 | -0.07(-0.37%) |
Mar 01, 2016 | 17.69 | 17.93 | 17.67 | 17.90 | 30,964 | +0.28(+1.58%) |
Feb 29, 2016 | 17.73 | 17.78 | 17.55 | 17.62 | 37,797 | -0.01(-0.03%) |
Feb 26, 2016 | 17.69 | 17.87 | 17.63 | 17.63 | 11,442 | -0.12(-0.68%) |
Feb 25, 2016 | 17.74 | 17.78 | 17.66 | 17.75 | 15,501 | +0.10(+0.59%) |
Feb 24, 2016 | 17.80 | 17.86 | 17.55 | 17.65 | 125,722 | -0.15(-0.87%) |
Feb 23, 2016 | 17.77 | 17.88 | 17.77 | 17.80 | 18,419 | +0.02(+0.09%) |
Feb 22, 2016 | 17.91 | 17.91 | 17.76 | 17.78 | 33,880 | -0.11(-0.61%) |
Feb 19, 2016 | 17.77 | 17.91 | 17.77 | 17.89 | 13,926 | +0.08(+0.42%) |
Feb 18, 2016 | 17.78 | 17.83 | 17.66 | 17.82 | 20,715 | +0.05(+0.26%) |
Feb 17, 2016 | 17.74 | 17.83 | 17.74 | 17.77 | 20,570 | -0.03(-0.19%) |
Feb 16, 2016 | 17.63 | 17.83 | 17.62 | 17.81 | 14,604 | +0.24(+1.35%) |
Feb 12, 2016 | 17.67 | 17.57 | 17.57 | 17.57 | 15,896 | +0.02(+0.10%) |
Feb 11, 2016 | 17.59 | 17.77 | 17.41 | 17.55 | 52,820 | -0.15(-0.86%) |
Feb 10, 2016 | 17.74 | 17.86 | 17.61 | 17.71 | 17,629 | +0.07(+0.40%) |
Feb 09, 2016 | 17.59 | 17.84 | 17.59 | 17.63 | 32,069 | -0.02(-0.10%) |
Feb 08, 2016 | 17.89 | 17.89 | 17.52 | 17.65 | 55,793 | -0.10(-0.55%) |
Feb 05, 2016 | 17.94 | 17.94 | 17.75 | 17.75 | 13,565 | -0.12(-0.68%) |
Feb 04, 2016 | 17.91 | 17.91 | 17.87 | 17.87 | 8,905 | -0.04(-0.23%) |
Feb 03, 2016 | 17.94 | 17.94 | 17.82 | 17.91 | 15,319 | +0.15(+0.85%) |
Feb 02, 2016 | 17.91 | 17.94 | 17.76 | 17.76 | 29,538 | -0.14(-0.81%) |