Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.02 | 17.05 | 16.96 | 17.00 | 8,893 | -0.05(-0.29%) |
Apr 28, 2016 | 17.12 | 17.23 | 17.05 | 17.05 | 16,808 | -0.23(-1.33%) |
Apr 27, 2016 | 17.19 | 17.28 | 17.16 | 17.28 | 27,609 | +0.10(+0.58%) |
Apr 26, 2016 | 17.17 | 17.18 | 17.15 | 17.18 | 3,105 | -0.08(-0.46%) |
Apr 25, 2016 | 17.25 | 17.29 | 17.23 | 17.26 | 9,237 | -0.09(-0.52%) |
Apr 22, 2016 | 17.28 | 17.38 | 17.27 | 17.35 | 24,090 | +0.02(+0.12%) |
Apr 21, 2016 | 17.33 | 17.36 | 17.30 | 17.33 | 13,138 | -0.23(-1.31%) |
Apr 20, 2016 | 17.50 | 17.61 | 17.50 | 17.56 | 9,115 | +0.03(+0.17%) |
Apr 19, 2016 | 17.52 | 17.58 | 17.51 | 17.53 | 31,989 | +0.22(+1.27%) |
Apr 18, 2016 | 17.26 | 17.35 | 17.26 | 17.31 | 28,548 | +0.06(+0.35%) |
Apr 15, 2016 | 17.24 | 17.29 | 17.21 | 17.25 | 8,213 | -0.08(-0.46%) |
Apr 14, 2016 | 17.30 | 17.35 | 17.28 | 17.33 | 30,855 | +0.12(+0.70%) |
Apr 13, 2016 | 17.17 | 17.24 | 17.16 | 17.21 | 31,065 | +0.16(+0.94%) |
Apr 12, 2016 | 16.92 | 17.08 | 16.91 | 17.05 | 19,128 | +0.14(+0.83%) |
Apr 11, 2016 | 16.98 | 17.01 | 16.91 | 16.91 | 14,741 | -0.04(-0.24%) |
Apr 08, 2016 | 16.96 | 17.00 | 16.95 | 16.95 | 14,003 | +0.06(+0.36%) |
Apr 07, 2016 | 16.93 | 16.93 | 16.82 | 16.89 | 9,091 | -0.15(-0.88%) |
Apr 06, 2016 | 16.83 | 17.04 | 16.83 | 17.04 | 13,129 | +0.31(+1.85%) |
Apr 05, 2016 | 16.76 | 16.79 | 16.71 | 16.73 | 13,644 | -0.17(-1.01%) |
Apr 04, 2016 | 16.95 | 16.99 | 16.87 | 16.90 | 12,506 | +0.01(+0.06%) |
Apr 01, 2016 | 16.75 | 16.89 | 16.75 | 16.89 | 7,050 | -0.02(-0.12%) |
Mar 31, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 13,818 | -0.13(-0.76%) |
Mar 30, 2016 | 17.12 | 17.13 | 17.02 | 17.04 | 14,554 | +0.05(+0.29%) |
Mar 29, 2016 | 16.83 | 17.01 | 16.83 | 16.99 | 5,402 | +0.15(+0.89%) |
Mar 28, 2016 | 16.98 | 16.98 | 16.80 | 16.84 | 14,362 | -0.08(-0.47%) |
Mar 24, 2016 | 16.92 | 16.92 | 16.92 | 0 | -0.12(-0.70%) | |
Mar 23, 2016 | 17.10 | 17.10 | 17.00 | 17.04 | 7,990 | +0.01(+0.06%) |
Mar 22, 2016 | 16.89 | 17.04 | 16.89 | 17.03 | 20,610 | +0.06(+0.35%) |
Mar 21, 2016 | 16.89 | 17.00 | 16.89 | 16.97 | 30,732 | -0.03(-0.18%) |
Mar 18, 2016 | 16.96 | 17.00 | 16.91 | 17.00 | 8,337 | +0.01(+0.06%) |
Mar 17, 2016 | 16.91 | 17.04 | 16.89 | 16.99 | 39,710 | -0.10(-0.59%) |
Mar 16, 2016 | 17.00 | 17.09 | 16.95 | 17.09 | 58,170 | -0.02(-0.12%) |
Mar 15, 2016 | 17.05 | 17.11 | 17.00 | 17.11 | 7,914 | -0.08(-0.47%) |
Mar 14, 2016 | 17.11 | 17.20 | 17.10 | 17.19 | 37,172 | +0.07(+0.41%) |
Mar 11, 2016 | 16.99 | 17.12 | 16.95 | 17.12 | 20,765 | +0.31(+1.84%) |
Mar 10, 2016 | 17.05 | 17.08 | 16.61 | 16.81 | 29,105 | -0.20(-1.18%) |
Mar 09, 2016 | 17.01 | 17.04 | 16.94 | 17.01 | 14,517 | +0.10(+0.59%) |
Mar 08, 2016 | 16.95 | 16.98 | 16.91 | 16.91 | 13,554 | -0.12(-0.70%) |
Mar 07, 2016 | 17.00 | 17.07 | 16.94 | 17.03 | 6,392 | -0.01(-0.06%) |
Mar 04, 2016 | 17.07 | 17.09 | 17.00 | 17.04 | 24,485 | +0.08(+0.47%) |
Mar 03, 2016 | 16.89 | 16.96 | 16.85 | 16.96 | 25,077 | -0.05(-0.29%) |
Mar 02, 2016 | 16.91 | 17.01 | 16.85 | 17.01 | 17,028 | -0.06(-0.35%) |
Mar 01, 2016 | 16.94 | 17.13 | 16.92 | 17.07 | 26,897 | +0.43(+2.58%) |
Feb 29, 2016 | 16.70 | 16.82 | 16.64 | 16.64 | 24,226 | -0.12(-0.72%) |
Feb 26, 2016 | 16.79 | 16.83 | 16.74 | 16.76 | 17,158 | +0.05(+0.30%) |
Feb 25, 2016 | 16.70 | 16.75 | 16.64 | 16.71 | 19,744 | +0.11(+0.66%) |
Feb 24, 2016 | 16.47 | 16.60 | 16.30 | 16.60 | 47,017 | +0.00(+0.00%) |
Feb 23, 2016 | 16.74 | 16.74 | 16.59 | 16.60 | 11,323 | -0.12(-0.72%) |
Feb 22, 2016 | 16.78 | 16.85 | 16.72 | 16.72 | 17,074 | +0.19(+1.15%) |
Feb 19, 2016 | 16.46 | 16.58 | 16.46 | 16.53 | 8,303 | +0.02(+0.12%) |
Feb 18, 2016 | 16.55 | 16.57 | 16.50 | 16.51 | 27,576 | -0.11(-0.66%) |
Feb 17, 2016 | 16.52 | 16.62 | 16.51 | 16.62 | 18,242 | +0.35(+2.15%) |
Feb 16, 2016 | 16.16 | 16.32 | 16.16 | 16.27 | 14,305 | +0.47(+2.97%) |
Feb 12, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.19(+1.22%) | |
Feb 11, 2016 | 15.54 | 15.61 | 15.49 | 15.61 | 32,128 | -0.09(-0.57%) |
Feb 10, 2016 | 15.81 | 16.03 | 15.70 | 15.70 | 18,598 | +0.00(+0.00%) |
Feb 09, 2016 | 15.57 | 15.76 | 15.54 | 15.70 | 33,748 | -0.07(-0.44%) |
Feb 08, 2016 | 15.97 | 15.97 | 15.65 | 15.77 | 29,752 | -0.43(-2.65%) |
Feb 05, 2016 | 16.44 | 16.45 | 16.14 | 16.20 | 29,255 | -0.17(-1.04%) |
Feb 04, 2016 | 16.29 | 16.44 | 16.26 | 16.37 | 7,313 | -0.35(-2.09%) |
Feb 03, 2016 | 16.74 | 16.74 | 16.45 | 16.72 | 17,217 | +0.04(+0.24%) |
Feb 02, 2016 | 16.81 | 16.81 | 16.60 | 16.68 | 57,767 | -0.26(-1.53%) |