Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.19 | 18.31 | 18.00 | 18.18 | 71,478 | +0.00(+0.00%) |
Apr 28, 2016 | 18.31 | 18.31 | 18.12 | 18.18 | 55,981 | -0.14(-0.74%) |
Apr 27, 2016 | 18.20 | 18.35 | 18.16 | 18.31 | 47,439 | +0.01(+0.07%) |
Apr 26, 2016 | 18.20 | 18.31 | 18.12 | 18.30 | 107,889 | +0.11(+0.60%) |
Apr 25, 2016 | 18.16 | 18.21 | 18.00 | 18.19 | 60,731 | +0.07(+0.37%) |
Apr 22, 2016 | 18.15 | 18.22 | 17.99 | 18.12 | 46,304 | -0.01(-0.07%) |
Apr 21, 2016 | 18.30 | 18.38 | 18.03 | 18.13 | 89,930 | -0.10(-0.52%) |
Apr 20, 2016 | 18.24 | 18.39 | 18.16 | 18.23 | 62,637 | -0.10(-0.52%) |
Apr 19, 2016 | 18.23 | 18.45 | 18.19 | 18.32 | 66,518 | +0.10(+0.52%) |
Apr 18, 2016 | 18.15 | 18.30 | 18.03 | 18.23 | 52,804 | +0.08(+0.45%) |
Apr 15, 2016 | 18.12 | 18.27 | 18.03 | 18.15 | 109,884 | +0.03(+0.15%) |
Apr 14, 2016 | 18.09 | 18.23 | 17.84 | 18.12 | 114,644 | +0.04(+0.23%) |
Apr 13, 2016 | 18.05 | 18.18 | 17.93 | 18.08 | 73,220 | +0.10(+0.53%) |
Apr 12, 2016 | 17.73 | 18.23 | 17.66 | 17.99 | 169,788 | +0.30(+1.69%) |
Apr 11, 2016 | 17.44 | 17.78 | 17.44 | 17.69 | 222,572 | +0.26(+1.48%) |
Apr 08, 2016 | 17.43 | 17.65 | 17.42 | 17.43 | 42,389 | +0.07(+0.39%) |
Apr 07, 2016 | 17.35 | 17.46 | 17.27 | 17.36 | 88,631 | +0.01(+0.08%) |
Apr 06, 2016 | 17.39 | 17.50 | 17.29 | 17.35 | 76,559 | -0.07(-0.39%) |
Apr 05, 2016 | 17.44 | 17.53 | 17.27 | 17.42 | 116,603 | -0.07(-0.39%) |
Apr 04, 2016 | 17.65 | 17.66 | 17.44 | 17.48 | 95,387 | -0.19(-1.08%) |
Apr 01, 2016 | 17.67 | 17.75 | 17.43 | 17.67 | 104,023 | -0.07(-0.38%) |
Mar 31, 2016 | 17.51 | 17.75 | 17.42 | 17.74 | 138,445 | +0.19(+1.08%) |
Mar 30, 2016 | 17.63 | 17.69 | 17.27 | 17.55 | 105,420 | -0.05(-0.31%) |
Mar 29, 2016 | 17.24 | 17.63 | 17.10 | 17.61 | 118,454 | +0.35(+2.05%) |
Mar 28, 2016 | 17.33 | 17.43 | 17.06 | 17.25 | 101,856 | -0.08(-0.47%) |
Mar 24, 2016 | 17.17 | 17.33 | 17.33 | 17.33 | 136,439 | +0.08(+0.47%) |
Mar 23, 2016 | 17.56 | 17.62 | 17.25 | 17.25 | 144,971 | -0.35(-2.00%) |
Mar 22, 2016 | 17.29 | 17.61 | 17.18 | 17.61 | 211,392 | +0.20(+1.17%) |
Mar 21, 2016 | 17.52 | 17.73 | 17.40 | 17.40 | 203,643 | -0.19(-1.08%) |
Mar 18, 2016 | 17.39 | 17.60 | 17.28 | 17.59 | 439,407 | +0.27(+1.57%) |
Mar 17, 2016 | 16.98 | 17.37 | 16.97 | 17.32 | 169,614 | +0.29(+1.71%) |
Mar 16, 2016 | 16.74 | 17.04 | 16.65 | 17.03 | 307,726 | +0.27(+1.64%) |
Mar 15, 2016 | 16.78 | 16.92 | 16.61 | 16.75 | 153,974 | -0.16(-0.93%) |
Mar 14, 2016 | 17.04 | 17.05 | 16.68 | 16.91 | 144,672 | -0.10(-0.61%) |
Mar 11, 2016 | 16.79 | 17.02 | 16.68 | 17.02 | 181,960 | +0.34(+2.04%) |
Mar 10, 2016 | 17.00 | 17.00 | 16.44 | 16.68 | 186,696 | -0.25(-1.47%) |
Mar 09, 2016 | 16.91 | 17.11 | 16.77 | 16.92 | 119,467 | +0.01(+0.08%) |
Mar 08, 2016 | 17.22 | 17.28 | 16.75 | 16.91 | 146,226 | -0.35(-2.05%) |
Mar 07, 2016 | 17.09 | 17.32 | 17.04 | 17.26 | 204,950 | +0.14(+0.84%) |
Mar 04, 2016 | 17.19 | 17.30 | 17.02 | 17.12 | 221,537 | -0.04(-0.23%) |
Mar 03, 2016 | 16.74 | 17.22 | 16.66 | 17.16 | 268,150 | +0.64(+3.88%) |
Mar 02, 2016 | 16.06 | 16.54 | 16.01 | 16.52 | 274,303 | +0.46(+2.85%) |
Mar 01, 2016 | 16.26 | 16.26 | 15.89 | 16.06 | 158,357 | -0.07(-0.41%) |
Feb 29, 2016 | 16.03 | 16.22 | 15.93 | 16.13 | 302,647 | +0.10(+0.65%) |
Feb 26, 2016 | 15.59 | 16.58 | 15.45 | 16.02 | 464,041 | +0.89(+5.88%) |
Feb 25, 2016 | 15.21 | 15.21 | 15.04 | 15.13 | 214,756 | -0.01(-0.09%) |
Feb 24, 2016 | 14.97 | 15.17 | 14.54 | 15.14 | 94,570 | +0.04(+0.26%) |
Feb 23, 2016 | 15.12 | 15.24 | 15.07 | 15.11 | 154,950 | -0.01(-0.09%) |
Feb 22, 2016 | 15.12 | 15.21 | 15.01 | 15.12 | 237,981 | +0.08(+0.52%) |
Feb 19, 2016 | 15.08 | 15.22 | 14.97 | 15.04 | 115,062 | -0.13(-0.86%) |
Feb 18, 2016 | 15.05 | 15.28 | 15.00 | 15.17 | 90,288 | +0.17(+1.13%) |
Feb 17, 2016 | 14.87 | 15.18 | 14.87 | 15.00 | 123,922 | +0.18(+1.24%) |
Feb 16, 2016 | 14.40 | 14.87 | 14.40 | 14.82 | 94,564 | +0.50(+3.47%) |
Feb 12, 2016 | 14.12 | 14.32 | 14.32 | 14.32 | 63,156 | +0.22(+1.58%) |
Feb 11, 2016 | 14.23 | 14.31 | 13.94 | 14.10 | 128,966 | -0.33(-2.27%) |
Feb 10, 2016 | 14.60 | 14.71 | 14.42 | 14.43 | 101,686 | -0.12(-0.81%) |
Feb 09, 2016 | 14.82 | 14.90 | 14.31 | 14.54 | 125,393 | -0.38(-2.54%) |
Feb 08, 2016 | 15.04 | 15.13 | 14.84 | 14.92 | 214,461 | -0.29(-1.89%) |
Feb 05, 2016 | 15.48 | 15.55 | 15.21 | 15.21 | 101,578 | -0.31(-2.02%) |
Feb 04, 2016 | 15.39 | 15.63 | 15.35 | 15.52 | 118,808 | +0.10(+0.68%) |
Feb 03, 2016 | 15.18 | 15.48 | 15.13 | 15.42 | 182,646 | +0.25(+1.64%) |
Feb 02, 2016 | 15.09 | 15.28 | 14.78 | 15.17 | 144,864 | -0.03(-0.17%) |