Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.49 | 18.57 | 18.41 | 18.53 | 624,936 | +0.04(+0.20%) |
Apr 28, 2016 | 18.48 | 18.58 | 18.40 | 18.49 | 829,322 | -0.04(-0.23%) |
Apr 27, 2016 | 18.39 | 18.58 | 18.39 | 18.54 | 513,868 | +0.17(+0.90%) |
Apr 26, 2016 | 18.42 | 18.44 | 18.33 | 18.37 | 474,969 | +0.01(+0.08%) |
Apr 25, 2016 | 18.32 | 18.36 | 18.25 | 18.36 | 534,113 | +0.01(+0.04%) |
Apr 22, 2016 | 18.28 | 18.36 | 18.27 | 18.35 | 543,220 | +0.09(+0.51%) |
Apr 21, 2016 | 18.49 | 18.49 | 18.23 | 18.26 | 1,187,623 | -0.25(-1.36%) |
Apr 20, 2016 | 18.67 | 18.67 | 18.50 | 18.51 | 812,893 | -0.17(-0.89%) |
Apr 19, 2016 | 18.62 | 18.67 | 18.59 | 18.67 | 1,181,539 | +0.07(+0.39%) |
Apr 18, 2016 | 18.42 | 18.62 | 18.42 | 18.60 | 423,526 | +0.09(+0.47%) |
Apr 15, 2016 | 18.48 | 18.51 | 18.45 | 18.51 | 683,798 | +0.03(+0.16%) |
Apr 14, 2016 | 18.49 | 18.53 | 18.46 | 18.49 | 473,079 | +0.00(+0.00%) |
Apr 13, 2016 | 18.57 | 18.58 | 18.42 | 18.49 | 458,972 | -0.02(-0.12%) |
Apr 12, 2016 | 18.38 | 18.54 | 18.36 | 18.51 | 684,842 | +0.15(+0.82%) |
Apr 11, 2016 | 18.46 | 18.51 | 18.35 | 18.36 | 672,642 | -0.07(-0.39%) |
Apr 08, 2016 | 18.47 | 18.50 | 18.39 | 18.43 | 604,899 | +0.05(+0.27%) |
Apr 07, 2016 | 18.41 | 18.45 | 18.32 | 18.38 | 764,116 | -0.15(-0.82%) |
Apr 06, 2016 | 18.42 | 18.53 | 18.39 | 18.53 | 657,865 | +0.13(+0.69%) |
Apr 05, 2016 | 18.49 | 18.51 | 18.39 | 18.40 | 1,471,676 | -0.13(-0.72%) |
Apr 04, 2016 | 18.57 | 18.57 | 18.49 | 18.54 | 707,153 | -0.02(-0.12%) |
Apr 01, 2016 | 18.37 | 18.57 | 18.33 | 18.56 | 1,534,685 | +0.06(+0.35%) |
Mar 31, 2016 | 18.54 | 18.57 | 18.48 | 18.49 | 990,720 | -0.04(-0.23%) |
Mar 30, 2016 | 18.59 | 18.59 | 18.52 | 18.54 | 744,577 | +0.03(+0.16%) |
Mar 29, 2016 | 18.33 | 18.51 | 18.30 | 18.51 | 707,576 | +0.16(+0.86%) |
Mar 28, 2016 | 18.33 | 18.39 | 18.28 | 18.35 | 2,215,839 | +0.03(+0.16%) |
Mar 24, 2016 | 18.22 | 18.32 | 18.32 | 18.32 | 2,096,589 | +0.04(+0.24%) |
Mar 23, 2016 | 18.27 | 18.33 | 18.23 | 18.28 | 2,062,431 | -0.02(-0.09%) |
Mar 22, 2016 | 18.31 | 18.36 | 18.26 | 18.29 | 1,394,617 | -0.05(-0.27%) |
Mar 21, 2016 | 18.28 | 18.38 | 18.24 | 18.34 | 786,813 | +0.04(+0.20%) |
Mar 18, 2016 | 18.42 | 18.42 | 18.31 | 18.31 | 1,590,332 | -0.07(-0.39%) |
Mar 17, 2016 | 18.16 | 18.41 | 18.15 | 18.38 | 1,164,019 | +0.21(+1.18%) |
Mar 16, 2016 | 18.07 | 18.19 | 17.97 | 18.16 | 1,471,811 | +0.08(+0.44%) |
Mar 15, 2016 | 17.97 | 18.09 | 17.95 | 18.09 | 861,639 | +0.01(+0.08%) |
Mar 14, 2016 | 18.06 | 18.11 | 18.01 | 18.07 | 837,049 | -0.04(-0.20%) |
Mar 11, 2016 | 18.13 | 18.15 | 18.06 | 18.11 | 903,202 | +0.11(+0.64%) |
Mar 10, 2016 | 18.02 | 18.06 | 17.86 | 17.99 | 906,907 | +0.01(+0.08%) |
Mar 09, 2016 | 18.00 | 18.04 | 17.94 | 17.98 | 796,765 | +0.06(+0.36%) |
Mar 08, 2016 | 17.97 | 18.01 | 17.89 | 17.91 | 605,304 | -0.09(-0.48%) |
Mar 07, 2016 | 17.88 | 18.01 | 17.84 | 18.00 | 973,001 | +0.09(+0.48%) |
Mar 04, 2016 | 17.79 | 17.95 | 17.76 | 17.91 | 653,265 | +0.12(+0.68%) |
Mar 03, 2016 | 17.72 | 17.81 | 17.63 | 17.79 | 2,563,884 | +0.07(+0.40%) |
Mar 02, 2016 | 17.57 | 17.72 | 17.47 | 17.72 | 2,024,818 | +0.14(+0.81%) |
Mar 01, 2016 | 17.51 | 17.61 | 17.48 | 17.58 | 1,207,512 | +0.16(+0.95%) |
Feb 29, 2016 | 17.51 | 17.61 | 17.41 | 17.41 | 964,120 | -0.09(-0.49%) |
Feb 26, 2016 | 17.67 | 17.73 | 17.48 | 17.50 | 3,690,447 | -0.17(-0.97%) |
Feb 25, 2016 | 17.52 | 17.67 | 17.49 | 17.67 | 977,542 | +0.17(+0.98%) |
Feb 24, 2016 | 17.37 | 17.51 | 17.28 | 17.50 | 832,049 | +0.04(+0.21%) |
Feb 23, 2016 | 17.51 | 17.52 | 17.43 | 17.46 | 3,012,509 | -0.08(-0.45%) |
Feb 22, 2016 | 17.52 | 17.56 | 17.46 | 17.54 | 1,152,665 | +0.14(+0.78%) |
Feb 19, 2016 | 17.40 | 17.43 | 17.33 | 17.40 | 803,157 | -0.05(-0.29%) |
Feb 18, 2016 | 17.38 | 17.48 | 17.36 | 17.45 | 1,082,370 | +0.08(+0.43%) |
Feb 17, 2016 | 17.36 | 17.44 | 17.29 | 17.38 | 1,899,828 | +0.10(+0.56%) |
Feb 16, 2016 | 17.25 | 17.28 | 17.13 | 17.28 | 990,804 | +0.17(+1.00%) |
Feb 12, 2016 | 17.03 | 17.11 | 17.11 | 17.11 | 557,906 | +0.16(+0.97%) |
Feb 11, 2016 | 16.98 | 17.02 | 16.82 | 16.95 | 790,992 | -0.19(-1.13%) |
Feb 10, 2016 | 17.26 | 17.26 | 17.11 | 17.14 | 749,125 | -0.09(-0.50%) |
Feb 09, 2016 | 17.10 | 17.30 | 17.05 | 17.23 | 837,005 | +0.01(+0.04%) |
Feb 08, 2016 | 17.08 | 17.24 | 17.01 | 17.22 | 1,235,846 | +0.00(+0.00%) |
Feb 05, 2016 | 17.21 | 17.23 | 17.13 | 17.22 | 1,106,815 | -0.01(-0.04%) |
Feb 04, 2016 | 17.21 | 17.27 | 17.13 | 17.23 | 1,153,087 | +0.00(+0.00%) |
Feb 03, 2016 | 17.09 | 17.25 | 16.94 | 17.23 | 920,185 | +0.21(+1.22%) |
Feb 02, 2016 | 17.01 | 17.03 | 16.93 | 17.02 | 417,097 | -0.14(-0.79%) |