Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.71 | 17.83 | 17.48 | 17.58 | 198,230 | -0.11(-0.63%) |
Apr 28, 2016 | 17.76 | 17.90 | 17.64 | 17.69 | 191,303 | -0.06(-0.34%) |
Apr 27, 2016 | 17.74 | 17.89 | 17.52 | 17.75 | 173,563 | +0.06(+0.34%) |
Apr 26, 2016 | 17.62 | 17.75 | 17.34 | 17.69 | 275,433 | +0.19(+1.06%) |
Apr 25, 2016 | 17.63 | 17.65 | 17.41 | 17.50 | 216,492 | -0.13(-0.72%) |
Apr 22, 2016 | 17.47 | 17.70 | 17.41 | 17.63 | 279,662 | +0.13(+0.77%) |
Apr 21, 2016 | 17.92 | 17.96 | 17.42 | 17.50 | 265,530 | -0.42(-2.36%) |
Apr 20, 2016 | 18.07 | 18.14 | 17.89 | 17.92 | 165,045 | -0.12(-0.66%) |
Apr 19, 2016 | 18.05 | 18.17 | 17.94 | 18.04 | 160,471 | +0.06(+0.33%) |
Apr 18, 2016 | 17.94 | 18.00 | 17.76 | 17.98 | 187,406 | +0.05(+0.29%) |
Apr 15, 2016 | 17.57 | 17.94 | 17.55 | 17.93 | 231,775 | +0.26(+1.47%) |
Apr 14, 2016 | 17.79 | 17.82 | 17.56 | 17.67 | 224,721 | -0.10(-0.59%) |
Apr 13, 2016 | 17.99 | 18.20 | 17.65 | 17.77 | 328,930 | -0.08(-0.47%) |
Apr 12, 2016 | 17.79 | 17.94 | 17.61 | 17.86 | 430,666 | +0.13(+0.74%) |
Apr 11, 2016 | 17.59 | 17.77 | 17.50 | 17.72 | 481,579 | -0.01(-0.04%) |
Apr 08, 2016 | 17.77 | 17.85 | 17.58 | 17.73 | 271,955 | +0.07(+0.41%) |
Apr 07, 2016 | 17.70 | 17.86 | 17.50 | 17.66 | 285,768 | -0.21(-1.19%) |
Apr 06, 2016 | 17.96 | 18.06 | 17.65 | 17.87 | 178,334 | -0.01(-0.08%) |
Apr 05, 2016 | 18.12 | 18.27 | 17.66 | 17.88 | 453,132 | -0.48(-2.59%) |
Apr 04, 2016 | 18.54 | 18.80 | 18.10 | 18.36 | 506,432 | -0.61(-3.20%) |
Apr 01, 2016 | 18.64 | 19.09 | 18.30 | 18.97 | 363,527 | +0.12(+0.62%) |
Mar 31, 2016 | 18.70 | 18.95 | 18.61 | 18.85 | 750,330 | +0.07(+0.39%) |
Mar 30, 2016 | 18.79 | 18.96 | 18.44 | 18.78 | 315,232 | +0.14(+0.75%) |
Mar 29, 2016 | 17.85 | 18.67 | 17.78 | 18.64 | 411,528 | +0.86(+4.81%) |
Mar 28, 2016 | 17.56 | 17.93 | 17.50 | 17.78 | 337,789 | +0.34(+1.97%) |
Mar 24, 2016 | 17.20 | 17.44 | 17.44 | 17.44 | 205,936 | +0.21(+1.23%) |
Mar 23, 2016 | 17.41 | 17.59 | 17.15 | 17.23 | 264,220 | -0.18(-1.01%) |
Mar 22, 2016 | 17.56 | 17.77 | 17.39 | 17.40 | 186,004 | -0.19(-1.08%) |
Mar 21, 2016 | 17.51 | 17.67 | 17.42 | 17.59 | 254,521 | +0.06(+0.33%) |
Mar 18, 2016 | 17.67 | 17.72 | 17.39 | 17.53 | 817,879 | -0.02(-0.12%) |
Mar 17, 2016 | 17.26 | 17.64 | 17.10 | 17.56 | 448,740 | +0.23(+1.31%) |
Mar 16, 2016 | 17.09 | 17.42 | 16.96 | 17.33 | 247,269 | +0.26(+1.50%) |
Mar 15, 2016 | 17.31 | 17.39 | 17.04 | 17.07 | 228,652 | -0.25(-1.44%) |
Mar 14, 2016 | 17.25 | 17.51 | 16.84 | 17.32 | 277,431 | -0.09(-0.50%) |
Mar 11, 2016 | 17.56 | 17.75 | 17.35 | 17.41 | 334,987 | +0.01(+0.04%) |
Mar 10, 2016 | 17.50 | 17.79 | 16.98 | 17.40 | 432,847 | +0.03(+0.17%) |
Mar 09, 2016 | 17.80 | 17.86 | 17.09 | 17.37 | 356,028 | -0.29(-1.62%) |
Mar 08, 2016 | 17.63 | 17.82 | 17.37 | 17.66 | 302,436 | -0.01(-0.08%) |
Mar 07, 2016 | 17.50 | 17.86 | 17.27 | 17.67 | 419,400 | +0.06(+0.33%) |
Mar 04, 2016 | 17.56 | 18.18 | 17.41 | 17.61 | 562,318 | +0.05(+0.29%) |
Mar 03, 2016 | 17.33 | 17.70 | 17.26 | 17.56 | 440,980 | +0.17(+0.97%) |
Mar 02, 2016 | 16.83 | 17.39 | 16.71 | 17.39 | 335,075 | +0.64(+3.80%) |
Mar 01, 2016 | 17.04 | 17.41 | 16.36 | 16.76 | 366,660 | -0.36(-2.10%) |
Feb 29, 2016 | 16.65 | 17.26 | 16.18 | 17.12 | 876,057 | +0.30(+1.78%) |
Feb 26, 2016 | 15.70 | 16.87 | 15.56 | 16.82 | 655,598 | +1.30(+8.40%) |
Feb 25, 2016 | 15.50 | 15.70 | 15.01 | 15.51 | 249,842 | +0.12(+0.81%) |
Feb 24, 2016 | 15.17 | 15.44 | 15.11 | 15.39 | 213,258 | +0.13(+0.86%) |
Feb 23, 2016 | 15.46 | 15.62 | 15.24 | 15.26 | 208,276 | -0.18(-1.18%) |
Feb 22, 2016 | 15.32 | 15.59 | 15.18 | 15.44 | 343,928 | +0.17(+1.10%) |
Feb 19, 2016 | 15.02 | 15.34 | 14.66 | 15.27 | 649,459 | +0.28(+1.85%) |
Feb 18, 2016 | 14.78 | 15.10 | 14.68 | 14.99 | 271,862 | +0.20(+1.34%) |
Feb 17, 2016 | 14.53 | 14.93 | 14.48 | 14.80 | 222,702 | +0.36(+2.48%) |
Feb 16, 2016 | 14.33 | 14.52 | 14.17 | 14.44 | 235,265 | +0.21(+1.49%) |
Feb 12, 2016 | 14.55 | 14.23 | 14.23 | 14.23 | 392,742 | -0.36(-2.46%) |
Feb 11, 2016 | 13.56 | 14.76 | 13.56 | 14.58 | 299,227 | +0.72(+5.17%) |
Feb 10, 2016 | 14.01 | 14.18 | 13.86 | 13.87 | 180,832 | +0.06(+0.42%) |
Feb 09, 2016 | 14.10 | 14.30 | 13.59 | 13.81 | 307,978 | -0.53(-3.72%) |
Feb 08, 2016 | 14.36 | 14.38 | 14.07 | 14.34 | 249,604 | -0.10(-0.71%) |
Feb 05, 2016 | 14.71 | 15.04 | 14.44 | 14.45 | 424,234 | -0.31(-2.08%) |
Feb 04, 2016 | 14.86 | 15.11 | 14.72 | 14.75 | 146,659 | -0.12(-0.84%) |
Feb 03, 2016 | 14.73 | 14.99 | 14.50 | 14.88 | 218,637 | +0.25(+1.70%) |
Feb 02, 2016 | 14.53 | 14.67 | 14.34 | 14.63 | 287,221 | -0.03(-0.20%) |