Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.54 | 19.61 | 19.47 | 19.61 | 1,898 | -0.31(-1.55%) |
Apr 28, 2016 | 19.89 | 19.92 | 19.89 | 19.92 | 3,138 | +0.06(+0.30%) |
Apr 27, 2016 | 19.80 | 19.86 | 19.69 | 19.86 | 502 | +0.12(+0.60%) |
Apr 26, 2016 | 19.80 | 19.80 | 19.74 | 19.74 | 989 | +0.01(+0.05%) |
Apr 25, 2016 | 19.94 | 19.94 | 19.72 | 19.73 | 1,989 | -0.16(-0.79%) |
Apr 22, 2016 | 19.85 | 19.89 | 19.83 | 19.89 | 1,520 | +0.04(+0.22%) |
Apr 21, 2016 | 19.92 | 20.01 | 19.85 | 19.85 | 14,601 | -0.07(-0.35%) |
Apr 20, 2016 | 19.78 | 19.99 | 19.76 | 19.91 | 2,628 | +0.19(+0.95%) |
Apr 19, 2016 | 19.79 | 19.79 | 19.66 | 19.73 | 3,911 | +0.08(+0.43%) |
Apr 18, 2016 | 19.40 | 19.64 | 19.40 | 19.64 | 2,415 | +0.06(+0.30%) |
Apr 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 1,120 | -0.01(-0.03%) |
Apr 14, 2016 | 19.61 | 19.61 | 19.57 | 19.59 | 6,049 | +0.07(+0.36%) |
Apr 13, 2016 | 19.24 | 19.52 | 19.24 | 19.52 | 2,797 | +0.42(+2.21%) |
Apr 12, 2016 | 18.92 | 19.10 | 18.92 | 19.10 | 505 | +0.09(+0.45%) |
Apr 11, 2016 | 19.07 | 19.07 | 18.98 | 19.01 | 4,319 | +0.14(+0.74%) |
Apr 08, 2016 | 18.95 | 18.95 | 18.87 | 18.87 | 1,464 | +0.03(+0.16%) |
Apr 07, 2016 | 19.00 | 19.00 | 18.84 | 18.84 | 1,058 | -0.21(-1.08%) |
Apr 06, 2016 | 18.80 | 19.10 | 18.80 | 19.05 | 4,460 | +0.33(+1.78%) |
Apr 05, 2016 | 18.83 | 18.83 | 18.72 | 18.72 | 654 | -0.30(-1.60%) |
Apr 04, 2016 | 19.05 | 19.15 | 19.02 | 19.02 | 2,128 | -0.03(-0.17%) |
Apr 01, 2016 | 18.89 | 19.05 | 18.89 | 19.05 | 2,151 | +0.12(+0.64%) |
Mar 31, 2016 | 18.96 | 18.96 | 18.93 | 18.93 | 673 | +0.12(+0.65%) |
Mar 30, 2016 | 18.85 | 18.87 | 18.81 | 18.81 | 4,021 | +0.08(+0.45%) |
Mar 29, 2016 | 18.47 | 18.73 | 18.34 | 18.73 | 5,259 | +0.31(+1.70%) |
Mar 28, 2016 | 18.42 | 18.44 | 18.35 | 18.41 | 2,187 | +0.11(+0.59%) |
Mar 24, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 101 | -0.14(-0.75%) |
Mar 23, 2016 | 18.82 | 18.82 | 18.44 | 18.44 | 2,563 | -0.35(-1.85%) |
Mar 22, 2016 | 18.61 | 18.79 | 18.61 | 18.79 | 1,018 | +0.07(+0.39%) |
Mar 21, 2016 | 18.78 | 18.80 | 18.68 | 18.72 | 4,881 | +0.11(+0.62%) |
Mar 18, 2016 | 18.64 | 18.66 | 18.60 | 18.60 | 662 | +0.14(+0.73%) |
Mar 17, 2016 | 18.30 | 18.47 | 18.24 | 18.47 | 6,644 | +0.17(+0.91%) |
Mar 16, 2016 | 18.20 | 18.33 | 18.17 | 18.30 | 1,079 | +0.17(+0.95%) |
Mar 15, 2016 | 18.08 | 18.13 | 18.08 | 18.13 | 715 | -0.30(-1.61%) |
Mar 14, 2016 | 18.38 | 18.48 | 18.34 | 18.42 | 2,551 | -0.12(-0.65%) |
Mar 11, 2016 | 18.42 | 18.55 | 18.42 | 18.55 | 1,429 | +0.48(+2.66%) |
Mar 10, 2016 | 18.20 | 18.20 | 18.06 | 18.06 | 569 | -0.05(-0.27%) |
Mar 09, 2016 | 18.10 | 18.11 | 17.95 | 18.11 | 8,471 | +0.07(+0.38%) |
Mar 08, 2016 | 18.24 | 18.24 | 18.04 | 18.04 | 4,203 | -0.41(-2.21%) |
Mar 07, 2016 | 18.25 | 18.55 | 18.25 | 18.45 | 2,244 | +0.05(+0.30%) |
Mar 04, 2016 | 18.27 | 18.27 | 18.27 | 18.40 | 758 | +0.22(+1.19%) |
Mar 03, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 306 | -0.02(-0.11%) |
Mar 02, 2016 | 17.96 | 18.20 | 17.96 | 18.20 | 952 | +0.30(+1.69%) |
Mar 01, 2016 | 17.63 | 17.91 | 17.63 | 17.90 | 4,204 | +0.27(+1.51%) |
Feb 29, 2016 | 17.67 | 17.67 | 17.57 | 17.63 | 2,549 | +0.11(+0.62%) |
Feb 26, 2016 | 17.37 | 17.53 | 17.37 | 17.53 | 958 | +0.31(+1.81%) |
Feb 25, 2016 | 17.09 | 17.27 | 17.09 | 17.21 | 848 | +0.16(+0.93%) |
Feb 24, 2016 | 16.91 | 17.05 | 16.76 | 17.05 | 1,375 | -0.10(-0.58%) |
Feb 23, 2016 | 17.32 | 17.32 | 17.15 | 17.15 | 2,718 | -0.31(-1.78%) |
Feb 22, 2016 | 17.37 | 17.47 | 17.37 | 17.47 | 3,397 | +0.31(+1.83%) |
Feb 19, 2016 | 16.93 | 17.15 | 16.93 | 17.15 | 1,492 | +0.15(+0.87%) |
Feb 18, 2016 | 17.22 | 17.22 | 16.98 | 17.01 | 3,660 | -0.14(-0.82%) |
Feb 17, 2016 | 16.95 | 17.15 | 16.95 | 17.15 | 948 | +0.51(+3.07%) |
Feb 16, 2016 | 16.21 | 16.66 | 16.21 | 16.63 | 7,805 | +0.70(+4.38%) |
Feb 12, 2016 | 15.81 | 15.94 | 15.94 | 15.94 | 1,326 | +0.37(+2.38%) |
Feb 11, 2016 | 15.61 | 15.61 | 15.55 | 15.57 | 840 | -0.48(-2.97%) |
Feb 10, 2016 | 16.01 | 16.06 | 15.99 | 16.04 | 1,670 | +0.23(+1.48%) |
Feb 09, 2016 | 15.91 | 15.91 | 15.66 | 15.81 | 8,142 | +0.04(+0.25%) |
Feb 08, 2016 | 16.01 | 16.01 | 15.74 | 15.77 | 2,389 | -0.72(-4.34%) |
Feb 05, 2016 | 16.91 | 16.91 | 16.49 | 16.49 | 6,575 | -0.51(-3.00%) |
Feb 04, 2016 | 16.73 | 17.00 | 16.73 | 17.00 | 5,408 | +0.46(+2.81%) |
Feb 03, 2016 | 16.47 | 16.53 | 16.46 | 16.53 | 379 | -0.48(-2.80%) |
Feb 02, 2016 | 17.11 | 17.11 | 17.01 | 17.01 | 474 | -0.31(-1.80%) |