Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.33 | 19.64 | 19.29 | 19.47 | 56,546 | -0.08(-0.41%) |
Apr 28, 2016 | 19.56 | 19.80 | 19.54 | 19.55 | 23,666 | -0.22(-1.11%) |
Apr 27, 2016 | 19.67 | 19.85 | 19.60 | 19.77 | 19,156 | +0.04(+0.20%) |
Apr 26, 2016 | 19.59 | 19.73 | 19.55 | 19.73 | 23,716 | +0.19(+0.97%) |
Apr 25, 2016 | 19.54 | 19.56 | 19.48 | 19.54 | 14,944 | -0.02(-0.10%) |
Apr 22, 2016 | 19.56 | 19.66 | 19.41 | 19.56 | 27,907 | +0.02(+0.10%) |
Apr 21, 2016 | 19.67 | 19.69 | 19.50 | 19.54 | 8,947 | -0.11(-0.58%) |
Apr 20, 2016 | 19.48 | 19.73 | 19.48 | 19.66 | 23,278 | +0.06(+0.28%) |
Apr 19, 2016 | 19.55 | 19.61 | 19.55 | 19.60 | 3,402 | +0.04(+0.20%) |
Apr 18, 2016 | 19.22 | 19.56 | 19.22 | 19.56 | 24,902 | +0.20(+1.03%) |
Apr 15, 2016 | 19.35 | 19.45 | 19.35 | 19.36 | 3,544 | -0.06(-0.31%) |
Apr 14, 2016 | 19.43 | 19.47 | 19.34 | 19.42 | 4,025 | +0.05(+0.26%) |
Apr 13, 2016 | 19.14 | 19.41 | 19.14 | 19.37 | 20,904 | +0.20(+1.04%) |
Apr 12, 2016 | 18.97 | 19.19 | 18.94 | 19.17 | 28,100 | +0.16(+0.84%) |
Apr 11, 2016 | 19.12 | 19.12 | 18.95 | 19.01 | 33,612 | +0.03(+0.16%) |
Apr 08, 2016 | 19.04 | 19.13 | 18.91 | 18.98 | 31,861 | +0.21(+1.12%) |
Apr 07, 2016 | 18.83 | 18.96 | 18.75 | 18.77 | 32,888 | -0.19(-1.00%) |
Apr 06, 2016 | 18.90 | 18.99 | 18.82 | 18.96 | 6,585 | +0.15(+0.80%) |
Apr 05, 2016 | 18.90 | 18.95 | 18.80 | 18.81 | 85,611 | -0.22(-1.16%) |
Apr 04, 2016 | 19.14 | 19.19 | 19.03 | 19.03 | 16,641 | -0.17(-0.89%) |
Apr 01, 2016 | 19.12 | 19.20 | 19.02 | 19.20 | 24,755 | +0.06(+0.31%) |
Mar 31, 2016 | 19.20 | 19.20 | 18.98 | 19.14 | 21,042 | +0.01(+0.05%) |
Mar 30, 2016 | 19.08 | 19.17 | 19.04 | 19.13 | 23,281 | +0.10(+0.53%) |
Mar 29, 2016 | 19.00 | 19.12 | 18.95 | 19.03 | 17,681 | +0.06(+0.32%) |
Mar 28, 2016 | 18.92 | 19.00 | 18.84 | 18.97 | 14,257 | +0.10(+0.53%) |
Mar 24, 2016 | 18.90 | 18.87 | 18.87 | 18.87 | 42,700 | -0.10(-0.53%) |
Mar 23, 2016 | 19.02 | 19.07 | 18.92 | 18.97 | 13,356 | -0.14(-0.73%) |
Mar 22, 2016 | 19.12 | 19.16 | 19.06 | 19.11 | 11,185 | -0.07(-0.36%) |
Mar 21, 2016 | 19.14 | 19.18 | 18.97 | 19.18 | 40,371 | +0.13(+0.68%) |
Mar 18, 2016 | 18.91 | 19.32 | 18.91 | 19.05 | 28,318 | +0.10(+0.53%) |
Mar 17, 2016 | 18.97 | 19.00 | 18.76 | 18.95 | 23,571 | +0.10(+0.53%) |
Mar 16, 2016 | 18.67 | 18.91 | 18.67 | 18.85 | 21,951 | +0.03(+0.16%) |
Mar 15, 2016 | 18.83 | 18.83 | 18.77 | 18.82 | 2,870 | -0.09(-0.48%) |
Mar 14, 2016 | 18.84 | 18.91 | 18.81 | 18.91 | 38,044 | +0.03(+0.16%) |
Mar 11, 2016 | 18.70 | 18.88 | 18.70 | 18.88 | 20,178 | +0.22(+1.18%) |
Mar 10, 2016 | 18.70 | 18.79 | 18.53 | 18.66 | 15,180 | +0.00(+0.00%) |
Mar 09, 2016 | 18.61 | 18.72 | 18.57 | 18.66 | 14,866 | +0.06(+0.32%) |
Mar 08, 2016 | 18.53 | 18.65 | 18.48 | 18.60 | 13,654 | -0.09(-0.48%) |
Mar 07, 2016 | 18.48 | 18.78 | 18.48 | 18.69 | 19,111 | +0.02(+0.11%) |
Mar 04, 2016 | 18.50 | 18.67 | 18.44 | 18.67 | 26,587 | +0.17(+0.92%) |
Mar 03, 2016 | 18.45 | 18.50 | 18.36 | 18.50 | 31,335 | +0.05(+0.29%) |
Mar 02, 2016 | 18.30 | 18.45 | 18.18 | 18.45 | 48,753 | +0.15(+0.80%) |
Mar 01, 2016 | 18.03 | 18.30 | 18.03 | 18.30 | 19,611 | +0.34(+1.89%) |
Feb 29, 2016 | 17.92 | 18.16 | 17.92 | 17.96 | 34,809 | -0.02(-0.11%) |
Feb 26, 2016 | 18.03 | 18.13 | 17.94 | 17.98 | 27,462 | -0.03(-0.17%) |
Feb 25, 2016 | 17.90 | 18.03 | 17.76 | 18.01 | 30,927 | +0.11(+0.61%) |
Feb 24, 2016 | 17.60 | 17.90 | 17.45 | 17.90 | 35,541 | +0.16(+0.90%) |
Feb 23, 2016 | 17.70 | 17.82 | 17.67 | 17.74 | 36,883 | -0.10(-0.56%) |
Feb 22, 2016 | 17.73 | 17.91 | 17.73 | 17.84 | 32,418 | +0.15(+0.85%) |
Feb 19, 2016 | 17.59 | 17.69 | 17.48 | 17.69 | 9,979 | +0.14(+0.80%) |
Feb 18, 2016 | 17.55 | 17.67 | 17.49 | 17.55 | 20,790 | +0.04(+0.23%) |
Feb 17, 2016 | 17.33 | 17.53 | 17.33 | 17.51 | 111,545 | +0.42(+2.46%) |
Feb 16, 2016 | 16.94 | 17.13 | 16.94 | 17.09 | 28,491 | +0.34(+2.03%) |
Feb 12, 2016 | 16.80 | 16.75 | 16.75 | 16.75 | 13,900 | +0.17(+1.03%) |
Feb 11, 2016 | 17.00 | 17.05 | 16.58 | 16.58 | 59,530 | -0.53(-3.10%) |
Feb 10, 2016 | 17.15 | 17.44 | 17.10 | 17.11 | 10,127 | +0.01(+0.06%) |
Feb 09, 2016 | 17.10 | 17.36 | 17.10 | 17.10 | 29,911 | -0.21(-1.21%) |
Feb 08, 2016 | 17.52 | 17.52 | 17.18 | 17.31 | 17,162 | -0.24(-1.37%) |
Feb 05, 2016 | 17.75 | 17.80 | 17.55 | 17.55 | 3,573 | -0.34(-1.90%) |
Feb 04, 2016 | 17.75 | 17.95 | 17.75 | 17.89 | 17,797 | +0.14(+0.79%) |
Feb 03, 2016 | 17.68 | 17.80 | 17.43 | 17.75 | 169,901 | +0.07(+0.40%) |
Feb 02, 2016 | 17.65 | 17.78 | 17.62 | 17.68 | 89,671 | -0.16(-0.90%) |