Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.42 | 18.54 | 17.50 | 18.51 | 97,549 | +0.08(+0.43%) |
Apr 28, 2016 | 18.69 | 18.71 | 18.42 | 18.43 | 115,357 | -0.29(-1.53%) |
Apr 27, 2016 | 18.58 | 18.75 | 18.08 | 18.71 | 177,322 | +0.06(+0.34%) |
Apr 26, 2016 | 18.45 | 18.65 | 18.20 | 18.65 | 157,454 | +0.21(+1.12%) |
Apr 25, 2016 | 18.38 | 18.44 | 18.01 | 18.44 | 180,757 | +0.10(+0.56%) |
Apr 22, 2016 | 18.29 | 18.39 | 18.04 | 18.34 | 210,587 | +0.14(+0.79%) |
Apr 21, 2016 | 17.34 | 18.30 | 17.34 | 18.20 | 582,943 | +0.95(+5.49%) |
Apr 20, 2016 | 16.39 | 17.30 | 16.39 | 17.25 | 457,897 | +0.29(+1.74%) |
Apr 19, 2016 | 16.64 | 17.12 | 16.38 | 16.95 | 116,350 | +0.31(+1.86%) |
Apr 18, 2016 | 16.52 | 16.74 | 16.52 | 16.64 | 69,949 | +0.06(+0.34%) |
Apr 15, 2016 | 16.64 | 16.75 | 16.57 | 16.59 | 60,870 | -0.13(-0.76%) |
Apr 14, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 108,748 | -0.01(-0.05%) |
Apr 13, 2016 | 16.56 | 16.89 | 16.56 | 16.72 | 280,754 | +0.26(+1.60%) |
Apr 12, 2016 | 16.23 | 16.54 | 15.95 | 16.46 | 73,335 | +0.21(+1.27%) |
Apr 11, 2016 | 16.11 | 16.48 | 16.08 | 16.25 | 107,217 | +0.09(+0.54%) |
Apr 08, 2016 | 16.34 | 16.46 | 16.10 | 16.17 | 81,934 | -0.05(-0.29%) |
Apr 07, 2016 | 16.54 | 16.54 | 16.15 | 16.21 | 87,517 | -0.37(-2.21%) |
Apr 06, 2016 | 16.56 | 16.71 | 16.53 | 16.58 | 58,617 | +0.02(+0.10%) |
Apr 05, 2016 | 16.67 | 16.91 | 16.56 | 16.57 | 88,489 | -0.25(-1.47%) |
Apr 04, 2016 | 16.95 | 17.12 | 16.80 | 16.81 | 54,843 | -0.09(-0.52%) |
Apr 01, 2016 | 16.86 | 17.05 | 16.58 | 16.90 | 100,494 | -0.10(-0.61%) |
Mar 31, 2016 | 16.98 | 17.01 | 16.60 | 17.00 | 272,376 | +0.08(+0.47%) |
Mar 30, 2016 | 16.91 | 17.12 | 16.80 | 16.92 | 89,196 | -0.02(-0.09%) |
Mar 29, 2016 | 16.49 | 16.94 | 16.41 | 16.94 | 154,462 | +0.37(+2.26%) |
Mar 28, 2016 | 16.59 | 16.68 | 16.41 | 16.57 | 48,089 | +0.08(+0.48%) |
Mar 24, 2016 | 16.54 | 16.49 | 16.49 | 16.49 | 99,669 | -0.09(-0.53%) |
Mar 23, 2016 | 16.94 | 17.15 | 16.55 | 16.57 | 78,456 | -0.46(-2.71%) |
Mar 22, 2016 | 16.79 | 17.18 | 16.55 | 17.03 | 91,601 | +0.24(+1.42%) |
Mar 21, 2016 | 16.84 | 16.90 | 16.56 | 16.80 | 95,001 | -0.01(-0.05%) |
Mar 18, 2016 | 16.60 | 17.05 | 16.51 | 16.80 | 382,476 | +0.33(+2.03%) |
Mar 17, 2016 | 16.37 | 16.51 | 16.16 | 16.47 | 172,881 | +0.03(+0.19%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.42 | 16.44 | 121,416 | -0.28(-1.67%) |
Mar 15, 2016 | 17.11 | 17.23 | 16.72 | 16.72 | 91,735 | -0.44(-2.55%) |
Mar 14, 2016 | 17.29 | 17.31 | 16.99 | 17.15 | 333,057 | -0.08(-0.46%) |
Mar 11, 2016 | 16.99 | 17.29 | 16.93 | 17.23 | 191,923 | +0.29(+1.74%) |
Mar 10, 2016 | 17.15 | 17.27 | 16.88 | 16.94 | 102,363 | -0.20(-1.16%) |
Mar 09, 2016 | 17.04 | 17.27 | 16.99 | 17.14 | 107,077 | +0.12(+0.70%) |
Mar 08, 2016 | 16.98 | 17.29 | 16.94 | 17.02 | 176,836 | -0.05(-0.28%) |
Mar 07, 2016 | 16.82 | 17.10 | 16.77 | 17.07 | 105,148 | +0.21(+1.23%) |
Mar 04, 2016 | 16.82 | 16.98 | 16.60 | 16.86 | 99,234 | +0.07(+0.43%) |
Mar 03, 2016 | 16.67 | 16.82 | 16.50 | 16.79 | 100,552 | +0.15(+0.91%) |
Mar 02, 2016 | 17.19 | 17.32 | 16.60 | 16.64 | 125,024 | -0.55(-3.19%) |
Mar 01, 2016 | 16.41 | 17.23 | 16.41 | 17.19 | 184,191 | +0.84(+5.11%) |
Feb 29, 2016 | 17.13 | 17.19 | 16.29 | 16.35 | 789,728 | -0.78(-4.55%) |
Feb 26, 2016 | 16.56 | 17.21 | 16.48 | 17.13 | 258,070 | +0.64(+3.86%) |
Feb 25, 2016 | 16.13 | 16.57 | 16.13 | 16.49 | 264,733 | +0.37(+2.27%) |
Feb 24, 2016 | 16.09 | 16.23 | 15.59 | 16.13 | 284,621 | -0.26(-1.60%) |
Feb 23, 2016 | 16.51 | 16.51 | 15.98 | 16.39 | 244,967 | -0.06(-0.34%) |
Feb 22, 2016 | 16.36 | 16.67 | 16.14 | 16.45 | 185,731 | +0.14(+0.83%) |
Feb 19, 2016 | 16.07 | 16.49 | 15.93 | 16.31 | 140,223 | +0.22(+1.38%) |
Feb 18, 2016 | 16.02 | 16.31 | 15.83 | 16.09 | 130,873 | +0.04(+0.25%) |
Feb 17, 2016 | 16.11 | 16.29 | 15.81 | 16.05 | 124,820 | -0.03(-0.20%) |
Feb 16, 2016 | 16.21 | 16.27 | 15.64 | 16.08 | 81,489 | +0.05(+0.30%) |
Feb 12, 2016 | 16.02 | 16.03 | 16.03 | 16.03 | 104,194 | +0.25(+1.56%) |
Feb 11, 2016 | 16.03 | 16.18 | 15.70 | 15.79 | 112,090 | -0.52(-3.17%) |
Feb 10, 2016 | 16.06 | 16.46 | 16.06 | 16.30 | 235,830 | +0.29(+1.79%) |
Feb 09, 2016 | 15.75 | 16.15 | 15.73 | 16.02 | 97,031 | +0.21(+1.36%) |
Feb 08, 2016 | 15.65 | 15.84 | 15.20 | 15.80 | 143,026 | +0.09(+0.56%) |
Feb 05, 2016 | 15.79 | 15.91 | 15.67 | 15.71 | 197,537 | -0.09(-0.55%) |
Feb 04, 2016 | 15.74 | 16.14 | 15.67 | 15.80 | 152,632 | +0.05(+0.30%) |
Feb 03, 2016 | 16.34 | 16.34 | 15.61 | 15.75 | 230,610 | -0.54(-3.32%) |
Feb 02, 2016 | 16.28 | 16.32 | 16.11 | 16.29 | 118,317 | -0.12(-0.73%) |