Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.48 | 17.48 | 17.21 | 17.31 | 211,391 | -0.11(-0.62%) |
Apr 28, 2016 | 17.64 | 17.77 | 17.42 | 17.42 | 204,477 | -0.21(-1.19%) |
Apr 27, 2016 | 17.62 | 17.66 | 17.52 | 17.63 | 166,889 | -0.09(-0.50%) |
Apr 26, 2016 | 17.82 | 17.83 | 17.72 | 17.72 | 136,333 | -0.03(-0.15%) |
Apr 25, 2016 | 17.75 | 17.79 | 17.70 | 17.75 | 65,706 | -0.06(-0.35%) |
Apr 22, 2016 | 17.82 | 17.86 | 17.68 | 17.81 | 193,577 | -0.12(-0.68%) |
Apr 21, 2016 | 17.96 | 18.02 | 17.92 | 17.93 | 106,979 | -0.02(-0.10%) |
Apr 20, 2016 | 17.91 | 18.02 | 17.88 | 17.95 | 180,693 | +0.01(+0.04%) |
Apr 19, 2016 | 18.00 | 18.01 | 17.86 | 17.94 | 221,283 | -0.04(-0.20%) |
Apr 18, 2016 | 17.86 | 17.99 | 17.81 | 17.98 | 211,954 | +0.07(+0.37%) |
Apr 15, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 156,866 | -0.02(-0.09%) |
Apr 14, 2016 | 17.95 | 17.98 | 17.90 | 17.93 | 120,198 | +0.02(+0.11%) |
Apr 13, 2016 | 17.71 | 17.93 | 17.71 | 17.91 | 260,703 | +0.28(+1.60%) |
Apr 12, 2016 | 17.53 | 17.66 | 17.43 | 17.63 | 231,165 | +0.11(+0.65%) |
Apr 11, 2016 | 17.66 | 17.72 | 17.51 | 17.51 | 292,386 | -0.04(-0.21%) |
Apr 08, 2016 | 17.75 | 17.75 | 17.55 | 17.55 | 125,465 | -0.26(-1.47%) |
Apr 07, 2016 | 17.77 | 17.81 | 17.53 | 17.81 | 284,867 | +0.00(+0.02%) |
Apr 06, 2016 | 17.61 | 17.83 | 17.56 | 17.81 | 123,915 | +0.26(+1.51%) |
Apr 05, 2016 | 17.68 | 17.68 | 17.53 | 17.54 | 169,836 | -0.19(-1.06%) |
Apr 04, 2016 | 17.80 | 17.83 | 17.71 | 17.73 | 135,422 | -0.05(-0.30%) |
Apr 01, 2016 | 17.57 | 17.81 | 17.57 | 17.79 | 691,590 | +0.14(+0.78%) |
Mar 31, 2016 | 17.63 | 17.72 | 17.63 | 17.65 | 118,400 | +0.01(+0.06%) |
Mar 30, 2016 | 17.70 | 17.79 | 17.62 | 17.64 | 173,932 | +0.04(+0.23%) |
Mar 29, 2016 | 17.29 | 17.59 | 17.27 | 17.59 | 137,730 | +0.31(+1.79%) |
Mar 28, 2016 | 17.33 | 17.34 | 17.25 | 17.29 | 145,510 | +0.01(+0.04%) |
Mar 24, 2016 | 17.25 | 17.28 | 17.28 | 17.28 | 105,104 | -0.03(-0.16%) |
Mar 23, 2016 | 17.52 | 17.52 | 17.30 | 17.31 | 133,797 | -0.19(-1.07%) |
Mar 22, 2016 | 17.39 | 17.53 | 17.34 | 17.49 | 127,068 | +0.07(+0.41%) |
Mar 21, 2016 | 17.35 | 17.45 | 17.35 | 17.42 | 122,290 | +0.05(+0.26%) |
Mar 18, 2016 | 17.39 | 17.42 | 17.31 | 17.38 | 164,191 | +0.04(+0.23%) |
Mar 17, 2016 | 17.27 | 17.35 | 17.19 | 17.34 | 198,308 | +0.06(+0.33%) |
Mar 16, 2016 | 17.07 | 17.28 | 17.07 | 17.28 | 115,917 | +0.17(+0.97%) |
Mar 15, 2016 | 17.19 | 17.19 | 17.10 | 17.12 | 94,710 | -0.12(-0.72%) |
Mar 14, 2016 | 17.21 | 17.26 | 17.19 | 17.24 | 113,852 | +0.04(+0.23%) |
Mar 11, 2016 | 17.07 | 17.20 | 17.03 | 17.20 | 154,929 | +0.34(+2.02%) |
Mar 10, 2016 | 17.04 | 17.07 | 16.70 | 16.86 | 151,343 | -0.05(-0.32%) |
Mar 09, 2016 | 16.90 | 16.93 | 16.86 | 16.91 | 74,254 | +0.09(+0.52%) |
Mar 08, 2016 | 16.93 | 17.01 | 16.81 | 16.83 | 231,725 | -0.21(-1.20%) |
Mar 07, 2016 | 17.07 | 17.15 | 16.96 | 17.03 | 343,047 | -0.05(-0.31%) |
Mar 04, 2016 | 17.01 | 17.20 | 16.98 | 17.08 | 137,959 | +0.02(+0.12%) |
Mar 03, 2016 | 17.06 | 17.06 | 16.94 | 17.06 | 161,295 | +0.03(+0.19%) |
Mar 02, 2016 | 16.94 | 17.03 | 16.89 | 17.03 | 192,507 | +0.08(+0.45%) |
Mar 01, 2016 | 16.68 | 16.95 | 16.64 | 16.95 | 296,408 | +0.46(+2.78%) |
Feb 29, 2016 | 16.65 | 16.74 | 16.50 | 16.50 | 180,339 | -0.14(-0.87%) |
Feb 26, 2016 | 16.75 | 16.75 | 16.60 | 16.64 | 128,616 | +0.05(+0.29%) |
Feb 25, 2016 | 16.52 | 16.59 | 16.43 | 16.59 | 116,601 | +0.14(+0.88%) |
Feb 24, 2016 | 16.16 | 16.46 | 16.03 | 16.45 | 196,298 | +0.14(+0.89%) |
Feb 23, 2016 | 16.49 | 16.50 | 16.30 | 16.30 | 146,683 | -0.24(-1.44%) |
Feb 22, 2016 | 16.48 | 16.56 | 16.46 | 16.54 | 121,653 | +0.25(+1.56%) |
Feb 19, 2016 | 16.13 | 16.33 | 16.13 | 16.29 | 150,561 | +0.05(+0.28%) |
Feb 18, 2016 | 16.51 | 16.51 | 16.24 | 16.24 | 312,660 | -0.18(-1.12%) |
Feb 17, 2016 | 16.22 | 16.43 | 16.20 | 16.42 | 155,374 | +0.40(+2.52%) |
Feb 16, 2016 | 15.94 | 16.06 | 15.86 | 16.02 | 489,676 | +0.35(+2.23%) |
Feb 12, 2016 | 15.62 | 15.67 | 15.67 | 15.67 | 194,462 | +0.21(+1.33%) |
Feb 11, 2016 | 15.25 | 15.55 | 15.25 | 15.46 | 204,098 | -0.00(-0.01%) |
Feb 10, 2016 | 15.56 | 15.77 | 15.47 | 15.47 | 359,733 | +0.02(+0.13%) |
Feb 09, 2016 | 15.26 | 15.62 | 15.26 | 15.45 | 515,662 | -0.02(-0.14%) |
Feb 08, 2016 | 15.49 | 15.57 | 15.25 | 15.47 | 631,449 | -0.33(-2.06%) |
Feb 05, 2016 | 16.20 | 16.21 | 15.75 | 15.79 | 233,083 | -0.50(-3.04%) |
Feb 04, 2016 | 16.20 | 16.39 | 16.20 | 16.29 | 85,748 | +0.03(+0.20%) |
Feb 03, 2016 | 16.39 | 16.39 | 16.02 | 16.25 | 1,200,920 | -0.11(-0.66%) |
Feb 02, 2016 | 16.72 | 16.72 | 16.32 | 16.36 | 248,390 | -0.39(-2.30%) |