Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.65 | 17.75 | 17.64 | 17.75 | 189,196 | +0.10(+0.56%) |
Apr 28, 2016 | 17.65 | 17.67 | 17.62 | 17.65 | 135,345 | -0.01(-0.04%) |
Apr 27, 2016 | 17.64 | 17.70 | 17.64 | 17.66 | 141,684 | -0.03(-0.17%) |
Apr 26, 2016 | 17.68 | 17.72 | 17.65 | 17.69 | 146,352 | +0.01(+0.04%) |
Apr 25, 2016 | 17.73 | 17.75 | 17.66 | 17.68 | 184,035 | -0.08(-0.43%) |
Apr 22, 2016 | 17.78 | 17.82 | 17.73 | 17.75 | 116,695 | -0.06(-0.34%) |
Apr 21, 2016 | 17.82 | 17.85 | 17.76 | 17.82 | 181,949 | +0.00(+0.00%) |
Apr 20, 2016 | 17.72 | 17.87 | 17.72 | 17.82 | 217,531 | +0.08(+0.47%) |
Apr 19, 2016 | 17.78 | 17.78 | 17.68 | 17.73 | 174,787 | -0.04(-0.21%) |
Apr 18, 2016 | 17.81 | 17.82 | 17.71 | 17.77 | 172,598 | +0.03(+0.17%) |
Apr 15, 2016 | 17.68 | 17.76 | 17.67 | 17.74 | 143,458 | +0.15(+0.87%) |
Apr 14, 2016 | 17.66 | 17.74 | 17.59 | 17.59 | 252,013 | -0.07(-0.39%) |
Apr 13, 2016 | 17.77 | 17.82 | 17.61 | 17.66 | 246,474 | -0.12(-0.69%) |
Apr 12, 2016 | 17.71 | 17.85 | 17.70 | 17.78 | 195,106 | +0.04(+0.21%) |
Apr 11, 2016 | 17.55 | 17.74 | 17.51 | 17.74 | 208,653 | +0.23(+1.30%) |
Apr 08, 2016 | 17.63 | 17.63 | 17.45 | 17.51 | 273,094 | -0.11(-0.60%) |
Apr 07, 2016 | 17.58 | 17.62 | 17.57 | 17.62 | 120,805 | +0.02(+0.13%) |
Apr 06, 2016 | 17.53 | 17.63 | 17.53 | 17.59 | 169,166 | +0.11(+0.61%) |
Apr 05, 2016 | 17.41 | 17.52 | 17.41 | 17.49 | 167,658 | +0.08(+0.44%) |
Apr 04, 2016 | 17.41 | 17.45 | 17.36 | 17.41 | 123,482 | +0.05(+0.26%) |
Apr 01, 2016 | 17.45 | 17.49 | 17.34 | 17.37 | 193,036 | -0.04(-0.22%) |
Mar 31, 2016 | 17.28 | 17.45 | 17.25 | 17.41 | 175,369 | +0.15(+0.88%) |
Mar 30, 2016 | 17.21 | 17.26 | 17.13 | 17.25 | 148,104 | +0.03(+0.18%) |
Mar 29, 2016 | 17.10 | 17.22 | 17.08 | 17.22 | 118,701 | +0.15(+0.89%) |
Mar 28, 2016 | 17.11 | 17.12 | 17.05 | 17.07 | 76,405 | +0.02(+0.13%) |
Mar 24, 2016 | 17.15 | 17.05 | 17.05 | 17.05 | 127,186 | -0.08(-0.44%) |
Mar 23, 2016 | 17.19 | 17.19 | 17.12 | 17.12 | 142,048 | -0.08(-0.44%) |
Mar 22, 2016 | 17.03 | 17.20 | 17.03 | 17.20 | 181,862 | +0.12(+0.71%) |
Mar 21, 2016 | 17.06 | 17.09 | 17.00 | 17.08 | 160,502 | +0.04(+0.22%) |
Mar 18, 2016 | 17.00 | 17.07 | 17.00 | 17.04 | 155,316 | +0.08(+0.49%) |
Mar 17, 2016 | 16.87 | 17.00 | 16.87 | 16.96 | 145,741 | +0.09(+0.54%) |
Mar 16, 2016 | 16.86 | 16.87 | 16.83 | 16.87 | 216,395 | +0.02(+0.09%) |
Mar 15, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 151,808 | -0.02(-0.09%) |
Mar 14, 2016 | 16.86 | 16.88 | 16.84 | 16.87 | 132,992 | -0.01(-0.05%) |
Mar 11, 2016 | 16.88 | 16.91 | 16.84 | 16.87 | 118,378 | +0.05(+0.27%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.75 | 16.83 | 205,750 | +0.02(+0.13%) |
Mar 09, 2016 | 16.75 | 16.82 | 16.72 | 16.81 | 179,237 | +0.05(+0.32%) |
Mar 08, 2016 | 16.87 | 16.88 | 16.75 | 16.75 | 151,870 | -0.07(-0.40%) |
Mar 07, 2016 | 16.81 | 16.86 | 16.76 | 16.82 | 140,345 | +0.01(+0.05%) |
Mar 04, 2016 | 16.89 | 16.91 | 16.79 | 16.81 | 190,256 | -0.05(-0.31%) |
Mar 03, 2016 | 17.01 | 17.04 | 16.84 | 16.87 | 341,161 | -0.14(-0.84%) |
Mar 02, 2016 | 16.97 | 17.01 | 16.90 | 17.01 | 193,950 | -0.02(-0.09%) |
Mar 01, 2016 | 16.99 | 17.03 | 16.93 | 17.03 | 293,167 | +0.09(+0.54%) |
Feb 29, 2016 | 16.99 | 17.00 | 16.93 | 16.93 | 158,893 | -0.04(-0.22%) |
Feb 26, 2016 | 16.97 | 16.97 | 16.92 | 16.97 | 158,319 | -0.04(-0.22%) |
Feb 25, 2016 | 16.98 | 17.02 | 16.96 | 17.01 | 130,923 | +0.04(+0.22%) |
Feb 24, 2016 | 16.91 | 16.97 | 16.87 | 16.97 | 166,455 | +0.02(+0.13%) |
Feb 23, 2016 | 16.81 | 16.95 | 16.80 | 16.95 | 150,953 | +0.10(+0.58%) |
Feb 22, 2016 | 16.84 | 16.88 | 16.80 | 16.85 | 172,874 | -0.02(-0.09%) |
Feb 19, 2016 | 16.81 | 16.88 | 16.78 | 16.87 | 137,542 | +0.09(+0.54%) |
Feb 18, 2016 | 16.72 | 16.82 | 16.66 | 16.78 | 234,532 | +0.10(+0.59%) |
Feb 17, 2016 | 16.77 | 16.77 | 16.61 | 16.68 | 341,601 | -0.07(-0.41%) |
Feb 16, 2016 | 16.80 | 16.81 | 16.70 | 16.75 | 145,001 | -0.08(-0.49%) |
Feb 12, 2016 | 16.90 | 16.83 | 16.83 | 16.83 | 211,640 | -0.10(-0.58%) |
Feb 11, 2016 | 17.01 | 17.01 | 16.90 | 16.93 | 201,409 | -0.02(-0.13%) |
Feb 10, 2016 | 16.91 | 16.95 | 16.86 | 16.95 | 115,330 | +0.05(+0.27%) |
Feb 09, 2016 | 16.81 | 16.94 | 16.76 | 16.90 | 287,870 | +0.08(+0.45%) |
Feb 08, 2016 | 16.76 | 16.84 | 16.76 | 16.83 | 160,143 | +0.03(+0.18%) |
Feb 05, 2016 | 16.80 | 16.84 | 16.75 | 16.80 | 230,174 | +0.02(+0.09%) |
Feb 04, 2016 | 16.74 | 16.79 | 16.69 | 16.78 | 248,171 | +0.03(+0.18%) |
Feb 03, 2016 | 16.76 | 16.81 | 16.73 | 16.75 | 247,936 | -0.01(-0.05%) |
Feb 02, 2016 | 16.68 | 16.76 | 16.66 | 16.76 | 255,602 | +0.08(+0.50%) |