Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.51 | 19.51 | 19.51 | 53 | +0.48(+2.51%) | |
Apr 27, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.05(+0.26%) | |
Apr 26, 2016 | 18.98 | 18.98 | 18.98 | 18.98 | 1,074 | +0.13(+0.69%) |
Apr 22, 2016 | 18.85 | 18.85 | 18.85 | 16 | +0.35(+1.89%) | |
Apr 21, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.33(-1.75%) |
Apr 20, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 905 | -0.62(-3.19%) |
Apr 19, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 125 | +0.53(+2.80%) |
Apr 18, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | +0.36(+1.94%) |
Apr 15, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 2,421 | -0.22(-1.17%) |
Apr 14, 2016 | 18.89 | 18.89 | 18.78 | 18.78 | 327 | +0.04(+0.23%) |
Apr 12, 2016 | 18.74 | 18.74 | 18.74 | 21,103 | -0.13(-0.70%) | |
Apr 11, 2016 | 18.87 | 18.87 | 18.87 | 18.87 | 275 | +0.26(+1.40%) |
Apr 08, 2016 | 18.64 | 18.64 | 18.61 | 18.61 | 1,100 | -0.14(-0.75%) |
Apr 07, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.49(-2.55%) |
Apr 06, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 427 | +0.33(+1.75%) |
Apr 05, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 457 | -0.43(-2.22%) |
Apr 04, 2016 | 19.37 | 19.37 | 19.34 | 19.34 | 1,400 | -0.63(-3.15%) |
Mar 31, 2016 | 19.97 | 19.97 | 19.97 | 0 | -0.08(-0.40%) | |
Mar 30, 2016 | 19.83 | 20.05 | 19.83 | 20.05 | 2,700 | +0.70(+3.62%) |
Mar 22, 2016 | 19.35 | 19.35 | 19.35 | 77 | +0.22(+1.15%) | |
Mar 21, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 1,878 | -0.36(-1.85%) |
Mar 17, 2016 | 19.49 | 19.49 | 19.49 | 45,099 | +0.55(+2.90%) | |
Mar 16, 2016 | 18.90 | 18.94 | 18.90 | 18.94 | 938 | +0.18(+0.96%) |
Mar 14, 2016 | 18.76 | 18.76 | 18.76 | 17 | +0.36(+1.96%) | |
Mar 10, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.41(+2.28%) | |
Mar 08, 2016 | 17.99 | 17.99 | 17.99 | 71 | -0.84(-4.46%) | |
Mar 07, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 255 | +0.41(+2.23%) |
Mar 04, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 127 | -0.59(-3.10%) |
Mar 03, 2016 | 18.96 | 19.08 | 18.96 | 19.01 | 3,299 | +0.00(+0.00%) |
Mar 02, 2016 | 19.03 | 19.03 | 19.01 | 19.01 | 3,433 | -0.40(-2.06%) |
Mar 01, 2016 | 19.15 | 19.55 | 19.15 | 19.41 | 30,528 | +0.65(+3.46%) |
Feb 29, 2016 | 18.75 | 18.76 | 18.75 | 18.76 | 8,285 | +0.46(+2.51%) |
Feb 26, 2016 | 18.53 | 18.53 | 18.30 | 18.30 | 3,500 | +0.30(+1.67%) |
Feb 25, 2016 | 17.75 | 18.38 | 17.75 | 18.00 | 3,803 | +0.50(+2.86%) |
Feb 19, 2016 | 17.50 | 17.50 | 17.50 | 13 | -0.50(-2.78%) | |
Feb 18, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 1,125 | -0.15(-0.83%) |
Feb 17, 2016 | 18.15 | 18.15 | 18.15 | 18.15 | 5,085 | +0.71(+4.07%) |
Feb 12, 2016 | 17.44 | 17.44 | 17.44 | 174 | +0.00(+0.00%) | |
Feb 11, 2016 | 17.95 | 17.95 | 17.44 | 17.44 | 4,796 | -0.49(-2.73%) |
Feb 10, 2016 | 18.28 | 18.28 | 17.93 | 17.93 | 8,996 | -0.47(-2.55%) |
Feb 09, 2016 | 18.95 | 19.03 | 18.40 | 18.40 | 10,942 | +1.03(+5.93%) |
Feb 08, 2016 | 17.50 | 17.61 | 17.37 | 17.37 | 10,777 | -1.25(-6.71%) |
Feb 05, 2016 | 18.78 | 18.78 | 18.62 | 18.62 | 4,002 | -0.19(-1.01%) |
Feb 04, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 5,000 | +0.26(+1.40%) |
Feb 03, 2016 | 18.62 | 18.71 | 18.55 | 18.55 | 5,593 | +0.61(+3.40%) |
Feb 02, 2016 | 18.03 | 18.09 | 17.94 | 17.94 | 5,362 | -0.48(-2.61%) |