Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.56 | 20.28 | 19.44 | 19.92 | 4,184 | -0.12(-0.60%) |
Apr 28, 2016 | 19.20 | 20.28 | 19.20 | 20.04 | 1,191 | +0.12(+0.60%) |
Apr 27, 2016 | 19.68 | 20.28 | 19.56 | 19.92 | 1,113 | +0.12(+0.61%) |
Apr 26, 2016 | 19.68 | 19.80 | 19.44 | 19.80 | 473 | +0.24(+1.23%) |
Apr 25, 2016 | 19.80 | 19.80 | 19.44 | 19.56 | 1,287 | -0.24(-1.21%) |
Apr 22, 2016 | 19.80 | 20.28 | 19.56 | 19.80 | 2,425 | +0.00(+0.00%) |
Apr 21, 2016 | 19.44 | 20.16 | 19.44 | 19.80 | 4,325 | -0.12(-0.60%) |
Apr 20, 2016 | 19.80 | 19.92 | 19.32 | 19.92 | 511 | +0.60(+3.11%) |
Apr 19, 2016 | 19.88 | 19.92 | 19.32 | 19.32 | 3,507 | -0.60(-3.01%) |
Apr 18, 2016 | 19.08 | 20.04 | 19.08 | 19.92 | 1,398 | +0.60(+3.11%) |
Apr 15, 2016 | 20.28 | 20.40 | 18.96 | 19.32 | 3,310 | -0.72(-3.59%) |
Apr 14, 2016 | 19.10 | 20.40 | 19.10 | 20.04 | 552 | +0.24(+1.21%) |
Apr 13, 2016 | 20.40 | 20.40 | 19.20 | 19.80 | 2,131 | -0.48(-2.37%) |
Apr 12, 2016 | 20.19 | 20.28 | 19.44 | 20.28 | 470 | +0.72(+3.67%) |
Apr 11, 2016 | 19.08 | 19.08 | 18.96 | 19.56 | 950 | +0.00(+0.01%) |
Apr 08, 2016 | 20.16 | 20.76 | 19.56 | 19.56 | 2,203 | -0.60(-2.98%) |
Apr 07, 2016 | 20.16 | 20.76 | 20.16 | 20.16 | 2,796 | +0.60(+3.07%) |
Apr 06, 2016 | 19.32 | 20.40 | 19.20 | 19.56 | 1,798 | +0.72(+3.82%) |
Apr 05, 2016 | 18.84 | 19.92 | 18.84 | 18.84 | 2,130 | -0.24(-1.25%) |
Apr 04, 2016 | 19.08 | 19.20 | 18.96 | 19.08 | 2,036 | -0.00(-0.01%) |
Apr 01, 2016 | 19.20 | 19.20 | 17.64 | 19.08 | 4,363 | -0.12(-0.63%) |
Mar 31, 2016 | 18.59 | 19.20 | 18.36 | 19.20 | 907 | +0.24(+1.27%) |
Mar 30, 2016 | 19.08 | 19.08 | 18.72 | 18.96 | 1,008 | -0.19(-0.99%) |
Mar 29, 2016 | 19.56 | 19.56 | 19.15 | 19.15 | 170 | -0.53(-2.70%) |
Mar 28, 2016 | 18.72 | 19.68 | 18.60 | 19.68 | 1,121 | +0.26(+1.32%) |
Mar 24, 2016 | 19.68 | 19.42 | 19.42 | 19.42 | 566 | +0.70(+3.76%) |
Mar 23, 2016 | 19.80 | 20.52 | 18.60 | 18.72 | 2,230 | -1.08(-5.44%) |
Mar 22, 2016 | 19.80 | 20.16 | 19.80 | 19.80 | 1,124 | +0.12(+0.59%) |
Mar 21, 2016 | 18.81 | 20.28 | 17.64 | 19.68 | 4,197 | -0.12(-0.61%) |
Mar 18, 2016 | 20.28 | 20.76 | 19.20 | 19.80 | 1,183 | -0.27(-1.36%) |
Mar 17, 2016 | 19.56 | 20.40 | 19.20 | 20.07 | 7,852 | +0.51(+2.63%) |
Mar 16, 2016 | 19.20 | 19.80 | 19.20 | 19.56 | 698 | +0.00(+0.00%) |
Mar 15, 2016 | 20.16 | 20.16 | 19.20 | 19.56 | 876 | -0.36(-1.81%) |
Mar 14, 2016 | 19.44 | 20.88 | 19.32 | 19.92 | 4,118 | +0.60(+3.11%) |
Mar 11, 2016 | 19.80 | 19.80 | 19.08 | 19.32 | 1,837 | -0.48(-2.42%) |
Mar 10, 2016 | 19.44 | 19.80 | 18.00 | 19.80 | 2,844 | +0.60(+3.13%) |
Mar 09, 2016 | 18.96 | 19.68 | 18.24 | 19.20 | 1,210 | +0.48(+2.56%) |
Mar 08, 2016 | 18.96 | 19.56 | 18.36 | 18.72 | 1,033 | -0.12(-0.64%) |
Mar 07, 2016 | 18.72 | 19.32 | 18.36 | 18.84 | 2,082 | -0.48(-2.48%) |
Mar 04, 2016 | 19.08 | 19.32 | 18.96 | 19.32 | 523 | +0.84(+4.55%) |
Mar 03, 2016 | 19.56 | 19.56 | 18.48 | 18.48 | 3,030 | -0.60(-3.14%) |
Mar 02, 2016 | 18.84 | 19.56 | 18.60 | 19.08 | 3,358 | -0.12(-0.63%) |
Mar 01, 2016 | 19.62 | 19.68 | 18.36 | 19.20 | 4,254 | -0.48(-2.44%) |
Feb 29, 2016 | 19.68 | 19.68 | 19.32 | 19.68 | 331 | +0.12(+0.61%) |
Feb 26, 2016 | 20.28 | 20.64 | 18.96 | 19.56 | 1,964 | -0.72(-3.55%) |
Feb 25, 2016 | 20.04 | 20.64 | 19.92 | 20.28 | 471 | +0.48(+2.42%) |
Feb 24, 2016 | 18.96 | 19.92 | 18.96 | 19.80 | 1,039 | +0.72(+3.77%) |
Feb 23, 2016 | 19.20 | 20.64 | 18.72 | 19.08 | 1,668 | -0.36(-1.85%) |
Feb 22, 2016 | 19.80 | 20.39 | 18.60 | 19.44 | 1,630 | -0.36(-1.82%) |
Feb 19, 2016 | 21.00 | 21.48 | 19.80 | 19.80 | 2,450 | -1.20(-5.71%) |
Feb 18, 2016 | 20.52 | 21.00 | 20.16 | 21.00 | 2,437 | +0.48(+2.34%) |
Feb 17, 2016 | 21.12 | 21.12 | 19.32 | 20.52 | 3,639 | +0.24(+1.18%) |
Feb 16, 2016 | 21.24 | 21.48 | 19.80 | 20.28 | 4,013 | -0.60(-2.87%) |
Feb 12, 2016 | 18.36 | 20.88 | 20.88 | 20.88 | 5,350 | +1.32(+6.75%) |
Feb 11, 2016 | 20.04 | 20.16 | 18.24 | 19.56 | 2,652 | -0.25(-1.28%) |
Feb 10, 2016 | 19.56 | 20.64 | 19.44 | 19.81 | 2,712 | +0.25(+1.30%) |
Feb 09, 2016 | 19.32 | 21.12 | 19.32 | 19.56 | 7,107 | +0.48(+2.52%) |
Feb 08, 2016 | 18.84 | 19.20 | 18.00 | 19.08 | 1,506 | +0.12(+0.63%) |
Feb 05, 2016 | 19.56 | 19.56 | 18.84 | 18.96 | 3,082 | -0.24(-1.25%) |
Feb 04, 2016 | 19.08 | 19.68 | 19.08 | 19.20 | 1,159 | -0.36(-1.84%) |
Feb 03, 2016 | 19.56 | 19.80 | 18.48 | 19.56 | 2,055 | +0.24(+1.24%) |
Feb 02, 2016 | 20.04 | 20.04 | 17.16 | 19.32 | 1,799 | -0.72(-3.59%) |