Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.89 | 18.75 | 17.64 | 17.75 | 40,908 | -0.20(-1.11%) |
Apr 28, 2016 | 18.25 | 18.30 | 17.91 | 17.95 | 20,123 | -0.17(-0.94%) |
Apr 27, 2016 | 18.20 | 18.30 | 18.10 | 18.12 | 11,728 | -0.19(-1.04%) |
Apr 26, 2016 | 18.35 | 18.50 | 18.25 | 18.31 | 8,702 | -0.15(-0.81%) |
Apr 25, 2016 | 18.51 | 18.60 | 18.45 | 18.46 | 5,581 | -0.04(-0.22%) |
Apr 22, 2016 | 18.48 | 18.70 | 18.25 | 18.50 | 10,989 | +0.08(+0.43%) |
Apr 21, 2016 | 18.92 | 18.92 | 18.40 | 18.42 | 10,670 | -0.43(-2.28%) |
Apr 20, 2016 | 18.61 | 18.99 | 18.40 | 18.85 | 14,830 | +0.01(+0.05%) |
Apr 19, 2016 | 18.81 | 18.96 | 18.81 | 18.84 | 9,099 | -0.01(-0.05%) |
Apr 18, 2016 | 18.98 | 19.05 | 18.84 | 18.85 | 9,085 | -0.15(-0.79%) |
Apr 15, 2016 | 18.90 | 19.04 | 18.90 | 19.00 | 2,131 | +0.10(+0.53%) |
Apr 14, 2016 | 19.00 | 19.14 | 18.90 | 18.90 | 8,902 | -0.15(-0.79%) |
Apr 13, 2016 | 19.10 | 19.20 | 19.02 | 19.05 | 6,083 | -0.05(-0.26%) |
Apr 12, 2016 | 19.48 | 19.48 | 19.10 | 19.10 | 7,588 | -0.11(-0.57%) |
Apr 11, 2016 | 19.17 | 19.35 | 19.10 | 19.21 | 3,915 | +0.00(+0.00%) |
Apr 08, 2016 | 19.26 | 19.64 | 19.20 | 19.21 | 3,676 | +0.06(+0.31%) |
Apr 07, 2016 | 19.33 | 19.33 | 19.03 | 19.15 | 6,848 | -0.13(-0.67%) |
Apr 06, 2016 | 19.72 | 19.72 | 19.02 | 19.28 | 6,746 | -0.50(-2.53%) |
Apr 05, 2016 | 19.94 | 19.94 | 19.65 | 19.78 | 5,845 | -0.21(-1.05%) |
Apr 04, 2016 | 19.81 | 20.10 | 19.81 | 19.99 | 7,280 | +0.09(+0.45%) |
Apr 01, 2016 | 19.92 | 20.15 | 19.60 | 19.90 | 9,868 | -0.30(-1.49%) |
Mar 31, 2016 | 19.82 | 20.20 | 19.80 | 20.20 | 9,581 | +0.45(+2.28%) |
Mar 30, 2016 | 19.50 | 19.75 | 19.16 | 19.75 | 15,998 | +0.30(+1.54%) |
Mar 29, 2016 | 19.30 | 19.46 | 19.04 | 19.45 | 8,467 | -0.08(-0.41%) |
Mar 28, 2016 | 19.17 | 19.44 | 19.10 | 19.53 | 8,164 | +0.41(+2.14%) |
Mar 24, 2016 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 19.17 | 19.17 | 19.00 | 19.12 | 1,079 | +0.12(+0.63%) |
Mar 22, 2016 | 19.30 | 19.34 | 18.88 | 19.00 | 12,204 | -0.20(-1.04%) |
Mar 21, 2016 | 19.13 | 19.55 | 19.13 | 19.20 | 7,102 | -0.30(-1.54%) |
Mar 18, 2016 | 19.25 | 19.55 | 19.17 | 19.50 | 5,327 | +0.29(+1.51%) |
Mar 17, 2016 | 19.15 | 19.30 | 19.00 | 19.21 | 4,080 | +0.01(+0.05%) |
Mar 16, 2016 | 19.08 | 19.23 | 18.95 | 19.20 | 2,627 | +0.30(+1.59%) |
Mar 15, 2016 | 19.26 | 19.26 | 18.90 | 18.90 | 13,126 | -0.36(-1.87%) |
Mar 14, 2016 | 19.34 | 19.45 | 19.25 | 19.26 | 4,080 | -0.10(-0.52%) |
Mar 11, 2016 | 19.28 | 19.80 | 19.25 | 19.36 | 12,893 | +0.46(+2.43%) |
Mar 10, 2016 | 19.01 | 19.01 | 18.75 | 18.90 | 3,805 | -0.10(-0.53%) |
Mar 09, 2016 | 19.28 | 19.28 | 18.98 | 19.00 | 5,226 | -0.05(-0.26%) |
Mar 08, 2016 | 19.25 | 19.25 | 19.04 | 19.05 | 10,385 | -0.26(-1.35%) |
Mar 07, 2016 | 19.14 | 19.31 | 19.01 | 19.31 | 8,668 | +0.30(+1.58%) |
Mar 04, 2016 | 19.08 | 19.19 | 19.08 | 19.01 | 1,567 | +0.11(+0.58%) |
Mar 03, 2016 | 19.05 | 19.10 | 18.80 | 18.90 | 6,668 | -0.02(-0.11%) |
Mar 02, 2016 | 18.99 | 19.11 | 18.65 | 18.92 | 8,073 | -0.13(-0.68%) |
Mar 01, 2016 | 19.03 | 19.30 | 19.00 | 19.05 | 5,306 | -0.24(-1.24%) |
Feb 29, 2016 | 19.30 | 19.50 | 19.15 | 19.29 | 4,120 | -0.01(-0.05%) |
Feb 26, 2016 | 19.50 | 19.50 | 18.80 | 19.30 | 9,797 | -0.05(-0.26%) |
Feb 25, 2016 | 19.38 | 19.55 | 19.35 | 19.35 | 3,374 | +0.08(+0.42%) |
Feb 24, 2016 | 19.42 | 19.42 | 19.00 | 19.27 | 7,767 | -0.23(-1.18%) |
Feb 23, 2016 | 19.40 | 19.70 | 19.36 | 19.50 | 9,044 | +0.10(+0.52%) |
Feb 22, 2016 | 19.27 | 19.48 | 19.20 | 19.40 | 12,685 | +0.20(+1.04%) |
Feb 19, 2016 | 19.08 | 19.20 | 19.01 | 19.20 | 4,159 | +0.20(+1.05%) |
Feb 18, 2016 | 19.00 | 19.29 | 18.95 | 19.00 | 5,110 | -0.07(-0.37%) |
Feb 17, 2016 | 18.97 | 19.10 | 18.90 | 19.07 | 21,451 | +0.32(+1.71%) |
Feb 16, 2016 | 18.78 | 18.90 | 18.72 | 18.75 | 11,773 | +0.30(+1.63%) |
Feb 12, 2016 | 18.45 | 18.45 | 18.45 | 0 | +0.58(+3.25%) | |
Feb 11, 2016 | 18.75 | 18.75 | 17.30 | 17.87 | 28,561 | -0.73(-3.92%) |
Feb 10, 2016 | 18.30 | 18.90 | 18.30 | 18.60 | 8,383 | +0.32(+1.75%) |
Feb 09, 2016 | 17.85 | 18.40 | 17.85 | 18.28 | 6,259 | +0.47(+2.64%) |
Feb 08, 2016 | 18.33 | 18.50 | 17.51 | 17.81 | 17,919 | -1.02(-5.42%) |
Feb 05, 2016 | 19.38 | 19.44 | 18.49 | 18.83 | 12,810 | -0.33(-1.72%) |
Feb 04, 2016 | 18.18 | 19.48 | 18.10 | 19.16 | 23,412 | +1.80(+10.37%) |
Feb 03, 2016 | 17.51 | 17.51 | 17.30 | 17.36 | 5,725 | -0.03(-0.17%) |
Feb 02, 2016 | 17.47 | 17.47 | 17.16 | 17.39 | 5,492 | +0.16(+0.93%) |