Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.61 | 18.83 | 18.54 | 18.57 | 24,416 | +0.08(+0.42%) |
Apr 28, 2016 | 18.44 | 18.62 | 18.33 | 18.49 | 26,981 | +0.01(+0.08%) |
Apr 27, 2016 | 18.56 | 18.66 | 18.34 | 18.48 | 45,195 | +0.04(+0.19%) |
Apr 26, 2016 | 18.39 | 18.66 | 18.39 | 18.44 | 19,091 | +0.13(+0.73%) |
Apr 25, 2016 | 18.29 | 18.35 | 18.15 | 18.31 | 13,796 | -0.04(-0.19%) |
Apr 22, 2016 | 18.17 | 18.46 | 18.16 | 18.34 | 24,224 | +0.18(+0.97%) |
Apr 21, 2016 | 18.23 | 18.27 | 18.09 | 18.17 | 20,792 | -0.11(-0.58%) |
Apr 20, 2016 | 18.14 | 18.43 | 18.11 | 18.27 | 19,016 | +0.11(+0.59%) |
Apr 19, 2016 | 17.76 | 18.18 | 17.74 | 18.17 | 61,989 | +0.34(+1.91%) |
Apr 18, 2016 | 17.89 | 18.00 | 17.67 | 17.83 | 137,436 | -0.06(-0.36%) |
Apr 15, 2016 | 18.11 | 18.34 | 17.84 | 17.89 | 42,219 | -0.31(-1.71%) |
Apr 14, 2016 | 18.46 | 18.55 | 18.15 | 18.20 | 44,636 | -0.23(-1.23%) |
Apr 13, 2016 | 18.17 | 18.53 | 18.10 | 18.43 | 18,658 | +0.32(+1.76%) |
Apr 12, 2016 | 18.09 | 18.12 | 17.98 | 18.11 | 8,439 | +0.04(+0.20%) |
Apr 11, 2016 | 17.96 | 18.27 | 17.93 | 18.08 | 14,453 | +0.11(+0.63%) |
Apr 08, 2016 | 18.13 | 18.16 | 17.95 | 17.96 | 21,971 | -0.08(-0.43%) |
Apr 07, 2016 | 18.25 | 18.37 | 17.94 | 18.04 | 32,125 | -0.30(-1.66%) |
Apr 06, 2016 | 18.46 | 18.48 | 18.21 | 18.34 | 24,242 | +0.01(+0.08%) |
Apr 05, 2016 | 18.37 | 18.59 | 18.23 | 18.33 | 22,412 | -0.12(-0.65%) |
Apr 04, 2016 | 18.56 | 18.62 | 18.33 | 18.45 | 41,123 | -0.08(-0.46%) |
Apr 01, 2016 | 18.40 | 18.59 | 18.30 | 18.54 | 19,122 | +0.08(+0.46%) |
Mar 31, 2016 | 18.39 | 18.65 | 18.19 | 18.45 | 55,674 | +0.08(+0.42%) |
Mar 30, 2016 | 18.49 | 18.61 | 18.25 | 18.37 | 37,912 | -0.11(-0.61%) |
Mar 29, 2016 | 18.17 | 18.52 | 18.17 | 18.49 | 22,352 | +0.31(+1.71%) |
Mar 28, 2016 | 18.35 | 18.35 | 18.17 | 18.17 | 8,927 | -0.03(-0.16%) |
Mar 24, 2016 | 18.24 | 18.20 | 18.20 | 18.20 | 7,627 | -0.06(-0.31%) |
Mar 23, 2016 | 18.31 | 18.41 | 18.23 | 18.26 | 17,725 | -0.13(-0.69%) |
Mar 22, 2016 | 18.41 | 18.54 | 18.32 | 18.39 | 15,556 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.72 | 18.40 | 18.41 | 13,139 | -0.23(-1.22%) |
Mar 18, 2016 | 18.65 | 18.78 | 18.34 | 18.63 | 68,795 | +0.08(+0.46%) |
Mar 17, 2016 | 18.23 | 18.59 | 18.23 | 18.55 | 20,516 | +0.28(+1.51%) |
Mar 16, 2016 | 18.23 | 18.37 | 18.20 | 18.27 | 21,077 | -0.05(-0.27%) |
Mar 15, 2016 | 18.37 | 18.55 | 18.29 | 18.32 | 20,859 | -0.06(-0.35%) |
Mar 14, 2016 | 18.42 | 18.42 | 18.17 | 18.39 | 19,406 | -0.04(-0.19%) |
Mar 11, 2016 | 18.34 | 18.53 | 18.23 | 18.42 | 17,206 | +0.13(+0.74%) |
Mar 10, 2016 | 18.41 | 18.47 | 18.21 | 18.29 | 15,953 | -0.12(-0.65%) |
Mar 09, 2016 | 18.41 | 18.46 | 18.32 | 18.41 | 27,032 | +0.01(+0.08%) |
Mar 08, 2016 | 18.19 | 18.44 | 18.19 | 18.39 | 23,269 | +0.18(+1.01%) |
Mar 07, 2016 | 18.21 | 18.28 | 18.09 | 18.21 | 21,981 | -0.01(-0.08%) |
Mar 04, 2016 | 17.70 | 18.37 | 17.70 | 18.22 | 28,801 | -0.16(-0.89%) |
Mar 03, 2016 | 17.81 | 18.44 | 17.81 | 18.39 | 45,080 | +0.01(+0.04%) |
Mar 02, 2016 | 18.27 | 18.52 | 18.22 | 18.38 | 24,672 | +0.01(+0.08%) |
Mar 01, 2016 | 18.25 | 18.44 | 17.79 | 18.37 | 24,032 | +0.15(+0.82%) |
Feb 29, 2016 | 18.30 | 18.41 | 18.17 | 18.22 | 35,725 | -0.16(-0.89%) |
Feb 26, 2016 | 18.40 | 18.44 | 18.30 | 18.38 | 18,119 | -0.03(-0.15%) |
Feb 25, 2016 | 18.29 | 18.44 | 18.29 | 18.41 | 22,711 | +0.08(+0.42%) |
Feb 24, 2016 | 17.99 | 18.39 | 17.99 | 18.33 | 24,415 | +0.21(+1.17%) |
Feb 23, 2016 | 18.30 | 18.35 | 18.11 | 18.12 | 33,481 | -0.11(-0.58%) |
Feb 22, 2016 | 18.44 | 18.44 | 18.17 | 18.22 | 19,295 | -0.09(-0.46%) |
Feb 19, 2016 | 18.23 | 18.44 | 18.15 | 18.31 | 27,951 | +0.10(+0.54%) |
Feb 18, 2016 | 18.17 | 18.39 | 18.12 | 18.21 | 28,694 | +0.10(+0.55%) |
Feb 17, 2016 | 18.15 | 18.27 | 17.70 | 18.11 | 25,316 | -0.04(-0.23%) |
Feb 16, 2016 | 18.42 | 18.44 | 17.70 | 18.15 | 33,059 | -0.18(-1.00%) |
Feb 12, 2016 | 18.10 | 18.34 | 18.34 | 18.34 | 23,728 | +0.50(+2.78%) |
Feb 11, 2016 | 17.70 | 18.03 | 17.61 | 17.84 | 33,249 | +0.09(+0.48%) |
Feb 10, 2016 | 18.27 | 18.44 | 17.71 | 17.76 | 30,261 | -0.45(-2.45%) |
Feb 09, 2016 | 18.20 | 18.44 | 18.20 | 18.20 | 21,371 | -0.09(-0.50%) |
Feb 08, 2016 | 17.82 | 18.35 | 17.73 | 18.29 | 58,113 | +0.44(+2.44%) |
Feb 05, 2016 | 17.98 | 18.27 | 17.82 | 17.86 | 43,717 | -0.31(-1.70%) |
Feb 04, 2016 | 18.34 | 18.41 | 17.96 | 18.17 | 21,101 | -0.14(-0.77%) |
Feb 03, 2016 | 18.44 | 18.44 | 17.96 | 18.31 | 31,081 | -0.08(-0.42%) |
Feb 02, 2016 | 18.32 | 18.44 | 17.99 | 18.39 | 55,682 | -0.04(-0.23%) |