Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 19.02 | 19.43 | 19.43 | 19.43 | 177 | +0.66(+3.49%) |
Apr 27, 2016 | 18.74 | 19.20 | 18.50 | 18.78 | 7,434 | -0.01(-0.05%) |
Apr 26, 2016 | 20.12 | 20.12 | 18.68 | 18.79 | 6,261 | -0.19(-0.99%) |
Apr 25, 2016 | 20.13 | 20.13 | 18.18 | 18.97 | 5,319 | -0.04(-0.20%) |
Apr 22, 2016 | 20.61 | 20.61 | 19.01 | 19.01 | 2,642 | -2.17(-10.26%) |
Apr 21, 2016 | 21.23 | 21.23 | 21.19 | 21.19 | 569 | +0.19(+0.90%) |
Apr 20, 2016 | 20.62 | 21.00 | 20.62 | 21.00 | 1,239 | +0.15(+0.71%) |
Apr 19, 2016 | 20.41 | 21.01 | 20.41 | 20.85 | 1,368 | +0.23(+1.14%) |
Apr 18, 2016 | 21.04 | 21.04 | 20.61 | 20.61 | 461 | +0.00(+0.00%) |
Apr 15, 2016 | 20.13 | 21.36 | 19.70 | 20.61 | 6,228 | +0.34(+1.66%) |
Apr 14, 2016 | 18.93 | 20.30 | 18.93 | 20.28 | 9,317 | +0.73(+3.74%) |
Apr 13, 2016 | 19.49 | 19.55 | 19.49 | 19.55 | 418 | +0.06(+0.29%) |
Apr 12, 2016 | 19.20 | 19.49 | 19.20 | 19.49 | 910 | +0.05(+0.24%) |
Apr 11, 2016 | 19.30 | 19.44 | 18.12 | 19.44 | 5,131 | +0.04(+0.19%) |
Apr 07, 2016 | 19.41 | 19.41 | 19.41 | 19.41 | 7 | +0.58(+3.09%) |
Apr 06, 2016 | 18.91 | 19.26 | 18.51 | 18.82 | 2,758 | -0.07(-0.40%) |
Apr 05, 2016 | 19.22 | 19.30 | 18.90 | 18.90 | 14,198 | +0.11(+0.60%) |
Apr 04, 2016 | 18.76 | 19.34 | 18.16 | 18.79 | 8,472 | +0.40(+2.19%) |
Apr 01, 2016 | 18.93 | 19.25 | 18.20 | 18.38 | 3,519 | -0.43(-2.29%) |
Mar 31, 2016 | 18.24 | 19.61 | 18.13 | 18.82 | 34,350 | +0.06(+0.30%) |
Mar 30, 2016 | 18.41 | 19.05 | 18.41 | 18.76 | 1,971 | +0.22(+1.21%) |
Mar 29, 2016 | 18.23 | 18.53 | 18.23 | 18.53 | 1,659 | +0.40(+2.22%) |
Mar 28, 2016 | 17.89 | 18.61 | 17.89 | 18.13 | 3,123 | +0.10(+0.57%) |
Mar 24, 2016 | 18.12 | 18.03 | 18.03 | 18.03 | 4,802 | +0.07(+0.42%) |
Mar 23, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 332 | -0.04(-0.21%) |
Mar 22, 2016 | 18.52 | 18.74 | 17.76 | 17.99 | 13,769 | -0.16(-0.88%) |
Mar 21, 2016 | 18.52 | 18.88 | 17.93 | 18.15 | 2,611 | -0.82(-4.30%) |
Mar 18, 2016 | 18.09 | 19.59 | 17.80 | 18.97 | 35,723 | +0.78(+4.28%) |
Mar 17, 2016 | 17.62 | 18.61 | 17.62 | 18.19 | 10,159 | +0.39(+2.21%) |
Mar 16, 2016 | 17.91 | 18.19 | 17.66 | 17.79 | 3,775 | -0.01(-0.05%) |
Mar 15, 2016 | 17.62 | 18.01 | 17.62 | 17.80 | 7,579 | +0.09(+0.53%) |
Mar 14, 2016 | 17.71 | 18.30 | 17.66 | 17.71 | 5,754 | -0.09(-0.53%) |
Mar 11, 2016 | 17.71 | 18.09 | 17.71 | 17.80 | 5,965 | +0.07(+0.37%) |
Mar 10, 2016 | 17.98 | 17.98 | 17.16 | 17.74 | 14,156 | -0.16(-0.89%) |
Mar 09, 2016 | 17.81 | 18.07 | 17.80 | 17.90 | 4,044 | +0.19(+1.06%) |
Mar 08, 2016 | 17.90 | 18.41 | 17.71 | 17.71 | 7,686 | -0.19(-1.05%) |
Mar 07, 2016 | 18.08 | 18.11 | 17.10 | 17.90 | 4,645 | -0.37(-2.05%) |
Mar 04, 2016 | 18.25 | 18.60 | 18.04 | 18.27 | 4,459 | +0.23(+1.30%) |
Mar 03, 2016 | 18.11 | 18.24 | 17.88 | 18.04 | 2,225 | -0.12(-0.64%) |
Mar 02, 2016 | 18.25 | 18.27 | 18.15 | 18.15 | 764 | +0.01(+0.07%) |
Mar 01, 2016 | 18.27 | 18.28 | 18.27 | 18.14 | 3,188 | +0.03(+0.16%) |
Feb 29, 2016 | 18.41 | 18.41 | 18.11 | 18.11 | 1,022 | -0.30(-1.63%) |
Feb 26, 2016 | 18.41 | 18.41 | 18.41 | 18.41 | 578 | +0.25(+1.39%) |
Feb 25, 2016 | 18.46 | 18.46 | 18.13 | 18.16 | 1,012 | -0.29(-1.57%) |
Feb 24, 2016 | 18.13 | 18.45 | 18.13 | 18.45 | 441 | -0.04(-0.20%) |
Feb 23, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 106 | -0.02(-0.10%) |
Feb 22, 2016 | 18.23 | 18.51 | 18.23 | 18.51 | 1,043 | +0.19(+1.02%) |
Feb 18, 2016 | 17.95 | 18.32 | 18.32 | 18.32 | 39 | +0.25(+1.40%) |
Feb 17, 2016 | 18.06 | 18.09 | 17.95 | 18.07 | 624 | -1.37(-7.07%) |
Feb 16, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 247 | +1.36(+7.49%) |
Feb 12, 2016 | 18.09 | 18.09 | 18.09 | 18.09 | 213 | -0.42(-2.27%) |
Feb 10, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 10 | -0.66(-3.46%) |
Feb 09, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 1,824 | +0.00(+0.00%) |
Feb 08, 2016 | 18.69 | 19.17 | 18.69 | 19.17 | 462 | +0.76(+4.11%) |
Feb 05, 2016 | 18.69 | 18.69 | 17.99 | 18.41 | 5,214 | -1.10(-5.65%) |
Feb 04, 2016 | 18.33 | 20.09 | 18.33 | 19.52 | 347 | +1.03(+5.56%) |
Feb 03, 2016 | 18.80 | 18.80 | 18.46 | 18.49 | 3,141 | -1.60(-7.96%) |
Feb 02, 2016 | 18.27 | 20.09 | 18.27 | 20.09 | 983 | -0.29(-1.42%) |