Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.69 | 18.69 | 18.65 | 18.65 | 1,900 | -0.04(-0.21%) |
Apr 28, 2016 | 18.62 | 18.69 | 18.54 | 18.69 | 1,970 | -0.02(-0.10%) |
Apr 26, 2016 | 18.51 | 18.71 | 18.71 | 18.71 | 900 | +0.22(+1.17%) |
Apr 25, 2016 | 18.47 | 18.79 | 18.46 | 18.49 | 3,745 | -0.01(-0.04%) |
Apr 22, 2016 | 19.00 | 19.00 | 16.70 | 18.50 | 16,438 | -0.15(-0.83%) |
Apr 21, 2016 | 19.32 | 19.32 | 18.65 | 18.65 | 15,505 | -0.31(-1.61%) |
Apr 20, 2016 | 18.99 | 18.99 | 18.89 | 18.96 | 5,214 | +0.13(+0.69%) |
Apr 19, 2016 | 18.87 | 18.90 | 18.80 | 18.83 | 5,387 | -0.04(-0.21%) |
Apr 18, 2016 | 18.95 | 19.01 | 18.75 | 18.87 | 8,892 | +0.04(+0.23%) |
Apr 15, 2016 | 19.05 | 19.28 | 18.78 | 18.83 | 5,763 | +0.02(+0.09%) |
Apr 14, 2016 | 18.75 | 19.15 | 18.68 | 18.81 | 11,205 | +0.06(+0.32%) |
Apr 13, 2016 | 18.63 | 18.83 | 18.63 | 18.75 | 4,315 | +0.08(+0.44%) |
Apr 12, 2016 | 18.63 | 18.91 | 18.63 | 18.67 | 5,862 | -0.24(-1.29%) |
Apr 11, 2016 | 18.91 | 18.91 | 18.61 | 18.91 | 1,902 | +0.00(+0.00%) |
Apr 08, 2016 | 18.91 | 18.91 | 18.85 | 18.91 | 900 | +0.00(+0.00%) |
Apr 07, 2016 | 18.91 | 19.44 | 18.45 | 18.91 | 21,637 | -0.23(-1.20%) |
Apr 06, 2016 | 19.49 | 19.49 | 19.00 | 19.14 | 5,730 | -0.13(-0.67%) |
Apr 05, 2016 | 19.05 | 19.42 | 18.84 | 19.27 | 5,879 | -0.06(-0.31%) |
Apr 04, 2016 | 19.69 | 19.69 | 19.32 | 19.33 | 7,779 | +0.05(+0.26%) |
Apr 01, 2016 | 19.35 | 19.35 | 19.20 | 19.28 | 3,658 | -0.25(-1.28%) |
Mar 31, 2016 | 19.64 | 19.64 | 19.40 | 19.53 | 14,550 | -0.02(-0.10%) |
Mar 30, 2016 | 19.49 | 19.58 | 19.15 | 19.55 | 18,643 | +0.20(+1.03%) |
Mar 29, 2016 | 18.95 | 19.35 | 18.92 | 19.35 | 8,894 | +0.37(+1.92%) |
Mar 28, 2016 | 18.85 | 18.99 | 18.85 | 18.98 | 8,955 | +0.14(+0.77%) |
Mar 24, 2016 | 18.89 | 18.84 | 18.84 | 18.84 | 3,300 | -0.07(-0.37%) |
Mar 23, 2016 | 18.90 | 18.96 | 18.75 | 18.91 | 6,804 | +0.05(+0.27%) |
Mar 22, 2016 | 18.92 | 18.99 | 18.60 | 18.86 | 10,960 | -0.09(-0.49%) |
Mar 21, 2016 | 18.83 | 18.98 | 18.83 | 18.95 | 6,223 | -0.03(-0.15%) |
Mar 18, 2016 | 18.75 | 18.98 | 18.75 | 18.98 | 13,097 | +0.24(+1.28%) |
Mar 17, 2016 | 18.52 | 18.75 | 18.52 | 18.74 | 6,847 | +0.11(+0.59%) |
Mar 16, 2016 | 18.18 | 18.63 | 18.18 | 18.63 | 5,188 | +0.45(+2.47%) |
Mar 15, 2016 | 19.62 | 19.62 | 18.00 | 18.18 | 32,989 | -1.21(-6.24%) |
Mar 14, 2016 | 19.50 | 19.57 | 19.38 | 19.39 | 32,318 | +0.18(+0.94%) |
Mar 11, 2016 | 19.23 | 19.54 | 19.20 | 19.21 | 17,470 | +0.18(+0.95%) |
Mar 10, 2016 | 18.95 | 19.25 | 18.95 | 19.03 | 15,091 | +0.21(+1.12%) |
Mar 09, 2016 | 18.50 | 19.35 | 18.30 | 18.82 | 12,129 | +0.40(+2.17%) |
Mar 08, 2016 | 18.50 | 18.50 | 18.37 | 18.42 | 4,694 | -0.06(-0.32%) |
Mar 07, 2016 | 18.16 | 18.54 | 18.15 | 18.48 | 11,153 | +0.51(+2.84%) |
Mar 04, 2016 | 18.26 | 18.27 | 17.91 | 17.97 | 54,988 | -0.02(-0.12%) |
Mar 03, 2016 | 18.20 | 18.26 | 17.98 | 17.99 | 19,410 | -0.28(-1.53%) |
Mar 02, 2016 | 17.97 | 18.27 | 17.75 | 18.27 | 19,398 | +0.27(+1.51%) |
Mar 01, 2016 | 18.16 | 18.41 | 17.76 | 18.00 | 32,959 | +0.11(+0.61%) |
Feb 29, 2016 | 18.03 | 18.10 | 17.80 | 17.89 | 8,405 | +0.15(+0.85%) |
Feb 26, 2016 | 18.20 | 18.27 | 17.23 | 17.74 | 47,280 | +0.79(+4.66%) |
Feb 25, 2016 | 16.57 | 17.10 | 16.53 | 16.95 | 7,529 | +0.22(+1.32%) |
Feb 24, 2016 | 16.45 | 16.73 | 16.41 | 16.73 | 798 | -0.23(-1.36%) |
Feb 23, 2016 | 16.92 | 16.99 | 16.35 | 16.96 | 6,741 | +0.42(+2.54%) |
Feb 22, 2016 | 16.58 | 16.80 | 16.54 | 16.54 | 1,203 | -0.23(-1.37%) |
Feb 19, 2016 | 16.71 | 17.00 | 16.35 | 16.77 | 7,106 | +0.11(+0.67%) |
Feb 18, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 558 | +0.19(+1.14%) |
Feb 17, 2016 | 16.35 | 16.81 | 16.35 | 16.47 | 12,168 | +0.07(+0.43%) |
Feb 16, 2016 | 16.06 | 16.40 | 16.05 | 16.40 | 3,360 | +0.25(+1.55%) |
Feb 12, 2016 | 16.15 | 16.15 | 16.15 | 16.15 | 2,100 | -0.17(-1.04%) |
Feb 11, 2016 | 16.20 | 16.63 | 16.20 | 16.32 | 2,555 | +0.02(+0.12%) |
Feb 10, 2016 | 16.01 | 16.52 | 16.01 | 16.30 | 5,305 | -0.84(-4.90%) |
Feb 09, 2016 | 16.80 | 17.14 | 16.71 | 17.14 | 11,290 | +0.14(+0.82%) |
Feb 08, 2016 | 16.63 | 17.14 | 16.63 | 17.00 | 12,108 | -0.25(-1.48%) |
Feb 05, 2016 | 16.88 | 17.31 | 16.88 | 17.25 | 2,184 | +0.25(+1.50%) |
Feb 04, 2016 | 16.89 | 17.19 | 16.81 | 17.00 | 9,482 | +0.10(+0.59%) |
Feb 03, 2016 | 16.99 | 16.99 | 16.51 | 16.90 | 8,364 | +0.40(+2.42%) |
Feb 02, 2016 | 16.50 | 16.50 | 16.42 | 16.50 | 2,270 | -0.05(-0.30%) |