Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.96 | 17.28 | 16.44 | 16.87 | 4,280 | -0.12(-0.71%) |
Apr 28, 2016 | 17.13 | 17.35 | 16.91 | 16.99 | 26,154 | -0.28(-1.62%) |
Apr 27, 2016 | 17.41 | 17.64 | 17.02 | 17.27 | 13,845 | -0.32(-1.82%) |
Apr 26, 2016 | 17.74 | 17.74 | 17.34 | 17.59 | 14,844 | -0.11(-0.62%) |
Apr 25, 2016 | 17.58 | 17.74 | 17.29 | 17.70 | 12,996 | +0.18(+1.03%) |
Apr 22, 2016 | 18.05 | 18.05 | 17.39 | 17.52 | 17,736 | -0.21(-1.18%) |
Apr 21, 2016 | 17.33 | 18.21 | 17.25 | 17.73 | 18,128 | +0.56(+3.26%) |
Apr 20, 2016 | 17.80 | 17.80 | 17.17 | 17.17 | 12,387 | -0.58(-3.27%) |
Apr 19, 2016 | 17.81 | 18.22 | 17.52 | 17.75 | 74,895 | +0.02(+0.11%) |
Apr 18, 2016 | 17.52 | 18.22 | 17.03 | 17.73 | 10,492 | +0.19(+1.08%) |
Apr 15, 2016 | 18.19 | 18.33 | 17.08 | 17.54 | 42,227 | -0.85(-4.62%) |
Apr 14, 2016 | 18.19 | 18.58 | 18.01 | 18.39 | 21,217 | +0.22(+1.21%) |
Apr 13, 2016 | 18.49 | 18.94 | 18.17 | 18.17 | 14,082 | -0.24(-1.30%) |
Apr 12, 2016 | 18.62 | 18.81 | 18.18 | 18.41 | 23,645 | +0.07(+0.38%) |
Apr 11, 2016 | 18.45 | 18.81 | 18.18 | 18.34 | 16,636 | -0.07(-0.38%) |
Apr 08, 2016 | 18.60 | 18.80 | 18.11 | 18.41 | 20,639 | +0.26(+1.43%) |
Apr 07, 2016 | 18.79 | 18.80 | 17.68 | 18.15 | 40,507 | -0.70(-3.71%) |
Apr 06, 2016 | 18.48 | 18.85 | 18.28 | 18.85 | 77,050 | +0.42(+2.28%) |
Apr 05, 2016 | 18.74 | 18.84 | 18.30 | 18.43 | 11,278 | -0.20(-1.07%) |
Apr 04, 2016 | 18.70 | 19.05 | 18.45 | 18.63 | 21,584 | -0.10(-0.53%) |
Apr 01, 2016 | 18.31 | 18.81 | 18.31 | 18.73 | 92,983 | +0.18(+0.97%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.10 | 18.55 | 45,182 | -0.19(-1.01%) |
Mar 30, 2016 | 18.17 | 18.80 | 18.17 | 18.74 | 17,314 | +0.71(+3.94%) |
Mar 29, 2016 | 17.92 | 18.50 | 17.86 | 18.03 | 43,983 | +0.02(+0.11%) |
Mar 28, 2016 | 17.63 | 18.02 | 17.48 | 18.01 | 8,278 | +0.44(+2.50%) |
Mar 24, 2016 | 17.69 | 17.57 | 17.57 | 17.57 | 6,800 | -0.34(-1.90%) |
Mar 23, 2016 | 17.92 | 18.49 | 17.24 | 17.91 | 86,926 | -0.09(-0.50%) |
Mar 22, 2016 | 17.75 | 18.00 | 17.61 | 18.00 | 11,657 | +0.04(+0.22%) |
Mar 21, 2016 | 17.86 | 17.97 | 17.74 | 17.96 | 3,906 | +0.30(+1.70%) |
Mar 18, 2016 | 17.39 | 18.07 | 17.39 | 17.66 | 8,979 | -0.10(-0.56%) |
Mar 17, 2016 | 18.56 | 18.56 | 17.76 | 17.76 | 12,756 | -0.54(-2.95%) |
Mar 16, 2016 | 18.03 | 18.70 | 17.38 | 18.30 | 72,976 | +0.16(+0.88%) |
Mar 15, 2016 | 18.22 | 18.59 | 17.95 | 18.14 | 34,086 | -0.27(-1.47%) |
Mar 14, 2016 | 18.31 | 18.76 | 17.97 | 18.41 | 30,027 | +0.23(+1.27%) |
Mar 11, 2016 | 18.05 | 18.42 | 17.94 | 18.18 | 7,363 | +0.05(+0.28%) |
Mar 10, 2016 | 17.96 | 18.13 | 17.82 | 18.13 | 40,116 | +0.25(+1.40%) |
Mar 09, 2016 | 17.93 | 17.95 | 17.44 | 17.88 | 13,008 | -0.12(-0.67%) |
Mar 08, 2016 | 17.72 | 18.00 | 17.13 | 18.00 | 12,759 | -0.08(-0.44%) |
Mar 07, 2016 | 17.75 | 18.08 | 17.56 | 18.08 | 55,319 | +0.28(+1.57%) |
Mar 04, 2016 | 17.27 | 18.00 | 16.65 | 17.80 | 47,998 | +0.44(+2.53%) |
Mar 03, 2016 | 16.62 | 17.44 | 16.24 | 17.36 | 28,708 | +0.37(+2.18%) |
Mar 02, 2016 | 16.85 | 17.46 | 15.25 | 16.99 | 36,080 | -0.03(-0.18%) |
Mar 01, 2016 | 17.49 | 17.35 | 16.91 | 17.02 | 4,843 | -0.33(-1.90%) |
Feb 29, 2016 | 17.89 | 17.89 | 16.99 | 17.35 | 25,666 | -0.56(-3.13%) |
Feb 26, 2016 | 18.00 | 18.12 | 17.78 | 17.91 | 11,445 | +0.03(+0.17%) |
Feb 25, 2016 | 18.04 | 18.30 | 17.88 | 17.88 | 2,657 | -0.22(-1.22%) |
Feb 24, 2016 | 18.59 | 18.67 | 17.89 | 18.10 | 30,372 | -1.27(-6.56%) |
Feb 23, 2016 | 18.57 | 19.88 | 18.57 | 19.37 | 30,192 | +0.84(+4.53%) |
Feb 22, 2016 | 18.37 | 19.11 | 17.62 | 18.53 | 18,098 | +0.32(+1.76%) |
Feb 19, 2016 | 18.01 | 18.73 | 17.50 | 18.21 | 72,418 | -0.18(-0.98%) |
Feb 18, 2016 | 18.00 | 19.89 | 18.00 | 18.39 | 79,959 | -0.01(-0.05%) |
Feb 17, 2016 | 18.45 | 19.20 | 17.99 | 18.40 | 35,669 | +0.35(+1.94%) |
Feb 16, 2016 | 18.18 | 19.79 | 17.60 | 18.05 | 55,184 | -0.34(-1.85%) |
Feb 12, 2016 | 18.05 | 18.39 | 18.39 | 18.39 | 22,400 | +0.39(+2.17%) |
Feb 11, 2016 | 18.10 | 18.10 | 17.12 | 18.00 | 26,913 | +0.12(+0.67%) |
Feb 10, 2016 | 18.00 | 18.28 | 16.14 | 17.88 | 15,176 | -0.10(-0.56%) |
Feb 09, 2016 | 17.98 | 18.40 | 16.94 | 17.98 | 173,733 | -0.25(-1.37%) |
Feb 08, 2016 | 18.84 | 19.11 | 17.61 | 18.23 | 54,983 | -0.68(-3.60%) |
Feb 05, 2016 | 18.90 | 19.18 | 18.01 | 18.91 | 39,593 | -0.21(-1.10%) |
Feb 04, 2016 | 18.52 | 19.46 | 18.12 | 19.12 | 17,692 | +0.12(+0.63%) |
Feb 03, 2016 | 18.46 | 19.55 | 18.07 | 19.00 | 89,085 | +0.14(+0.74%) |
Feb 02, 2016 | 18.73 | 19.00 | 17.84 | 18.86 | 24,268 | -0.21(-1.10%) |