Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.26 | 18.17 | 16.87 | 17.81 | 205,412 | +0.63(+3.67%) |
Apr 28, 2016 | 18.21 | 18.21 | 17.18 | 17.18 | 200,620 | -0.96(-5.31%) |
Apr 27, 2016 | 18.30 | 18.44 | 17.98 | 18.15 | 100,190 | -0.20(-1.07%) |
Apr 26, 2016 | 17.97 | 18.41 | 17.88 | 18.34 | 115,934 | +0.46(+2.59%) |
Apr 25, 2016 | 18.02 | 18.27 | 17.74 | 17.88 | 110,205 | -0.25(-1.36%) |
Apr 22, 2016 | 17.78 | 18.23 | 17.78 | 18.13 | 171,768 | +0.31(+1.77%) |
Apr 21, 2016 | 18.01 | 18.06 | 17.79 | 17.81 | 114,007 | -0.21(-1.15%) |
Apr 20, 2016 | 17.77 | 18.12 | 17.75 | 18.02 | 217,374 | +0.34(+1.95%) |
Apr 19, 2016 | 17.67 | 17.86 | 17.56 | 17.67 | 79,905 | +0.11(+0.62%) |
Apr 18, 2016 | 17.69 | 17.78 | 17.53 | 17.57 | 66,535 | -0.17(-0.94%) |
Apr 15, 2016 | 17.34 | 17.74 | 17.04 | 17.73 | 248,572 | +0.29(+1.64%) |
Apr 14, 2016 | 17.33 | 17.75 | 16.96 | 17.45 | 111,396 | +0.05(+0.28%) |
Apr 13, 2016 | 17.20 | 17.62 | 17.20 | 17.40 | 283,900 | +0.32(+1.90%) |
Apr 12, 2016 | 16.88 | 17.32 | 16.88 | 17.07 | 121,126 | +0.14(+0.81%) |
Apr 11, 2016 | 17.07 | 17.45 | 16.90 | 16.94 | 101,407 | -0.01(-0.06%) |
Apr 08, 2016 | 17.15 | 17.43 | 16.79 | 16.95 | 122,286 | +0.01(+0.06%) |
Apr 07, 2016 | 16.72 | 17.05 | 16.61 | 16.94 | 222,682 | +0.07(+0.41%) |
Apr 06, 2016 | 17.04 | 17.06 | 16.60 | 16.87 | 80,980 | -0.11(-0.64%) |
Apr 05, 2016 | 17.23 | 17.27 | 16.97 | 16.98 | 118,788 | -0.37(-2.16%) |
Apr 04, 2016 | 17.52 | 17.71 | 17.26 | 17.35 | 163,772 | -0.17(-0.96%) |
Apr 01, 2016 | 17.03 | 17.64 | 16.64 | 17.52 | 151,318 | +0.28(+1.60%) |
Mar 31, 2016 | 17.72 | 17.98 | 17.17 | 17.24 | 132,035 | -0.53(-2.99%) |
Mar 30, 2016 | 17.67 | 17.89 | 17.23 | 17.77 | 187,945 | +0.21(+1.18%) |
Mar 29, 2016 | 17.02 | 17.58 | 16.77 | 17.57 | 126,732 | +0.43(+2.53%) |
Mar 28, 2016 | 17.05 | 17.34 | 16.41 | 17.13 | 261,561 | +0.08(+0.46%) |
Mar 24, 2016 | 16.67 | 17.05 | 17.05 | 17.05 | 109,133 | +0.31(+1.88%) |
Mar 23, 2016 | 17.17 | 17.29 | 16.73 | 16.74 | 168,813 | -0.50(-2.91%) |
Mar 22, 2016 | 17.35 | 17.50 | 17.18 | 17.24 | 87,543 | -0.24(-1.35%) |
Mar 21, 2016 | 17.65 | 17.75 | 17.42 | 17.48 | 132,090 | -0.17(-0.95%) |
Mar 18, 2016 | 17.66 | 18.00 | 17.45 | 17.65 | 234,683 | +0.09(+0.50%) |
Mar 17, 2016 | 16.94 | 17.66 | 16.94 | 17.56 | 131,061 | +0.68(+4.02%) |
Mar 16, 2016 | 16.73 | 17.00 | 16.56 | 16.88 | 154,942 | +0.13(+0.76%) |
Mar 15, 2016 | 16.93 | 17.02 | 16.70 | 16.75 | 133,343 | -0.38(-2.24%) |
Mar 14, 2016 | 17.35 | 17.61 | 17.05 | 17.13 | 110,506 | -0.33(-1.92%) |
Mar 11, 2016 | 17.19 | 17.50 | 17.10 | 17.47 | 111,793 | +0.41(+2.42%) |
Mar 10, 2016 | 17.42 | 17.42 | 16.75 | 17.05 | 346,389 | -0.33(-1.92%) |
Mar 09, 2016 | 17.21 | 17.54 | 16.79 | 17.39 | 278,204 | +0.29(+1.67%) |
Mar 08, 2016 | 17.65 | 17.75 | 17.08 | 17.10 | 205,117 | -0.54(-3.07%) |
Mar 07, 2016 | 17.24 | 17.66 | 16.96 | 17.65 | 247,432 | +0.29(+1.64%) |
Mar 04, 2016 | 17.04 | 17.52 | 16.86 | 17.36 | 254,577 | +0.37(+2.20%) |
Mar 03, 2016 | 16.26 | 17.00 | 16.18 | 16.99 | 175,803 | +0.71(+4.35%) |
Mar 02, 2016 | 16.63 | 16.76 | 15.82 | 16.28 | 405,473 | -0.45(-2.71%) |
Mar 01, 2016 | 16.46 | 16.78 | 16.09 | 16.73 | 165,795 | +0.45(+2.78%) |
Feb 29, 2016 | 15.98 | 16.56 | 15.98 | 16.28 | 304,100 | +0.24(+1.47%) |
Feb 26, 2016 | 15.79 | 16.10 | 14.97 | 16.04 | 438,288 | +0.15(+0.93%) |
Feb 25, 2016 | 15.75 | 16.73 | 15.54 | 15.89 | 774,921 | +0.49(+3.20%) |
Feb 24, 2016 | 15.25 | 15.44 | 14.95 | 15.40 | 449,956 | -0.03(-0.19%) |
Feb 23, 2016 | 15.62 | 15.83 | 14.85 | 15.43 | 587,352 | -0.30(-1.88%) |
Feb 22, 2016 | 15.55 | 16.04 | 15.36 | 15.73 | 256,964 | +0.18(+1.14%) |
Feb 19, 2016 | 15.62 | 16.23 | 15.37 | 15.55 | 336,442 | -0.15(-0.94%) |
Feb 18, 2016 | 15.70 | 15.79 | 14.89 | 15.70 | 175,582 | +0.07(+0.44%) |
Feb 17, 2016 | 15.13 | 15.83 | 14.96 | 15.63 | 375,346 | +0.67(+4.47%) |
Feb 16, 2016 | 15.40 | 15.40 | 14.53 | 14.96 | 421,465 | -0.39(-2.56%) |
Feb 12, 2016 | 15.67 | 15.35 | 15.35 | 15.35 | 450,152 | +0.15(+0.97%) |
Feb 11, 2016 | 15.80 | 16.25 | 15.03 | 15.20 | 283,694 | -0.79(-4.92%) |
Feb 10, 2016 | 16.01 | 16.52 | 15.93 | 15.99 | 167,728 | +0.07(+0.43%) |
Feb 09, 2016 | 16.01 | 16.45 | 15.81 | 15.92 | 158,174 | -0.31(-1.88%) |
Feb 08, 2016 | 16.12 | 16.31 | 15.86 | 16.23 | 285,004 | -0.12(-0.72%) |
Feb 05, 2016 | 16.61 | 16.85 | 16.31 | 16.35 | 265,734 | -0.46(-2.75%) |
Feb 04, 2016 | 16.32 | 17.38 | 16.32 | 16.81 | 231,953 | +0.26(+1.55%) |
Feb 03, 2016 | 16.65 | 16.76 | 16.03 | 16.55 | 267,325 | +0.11(+0.66%) |
Feb 02, 2016 | 16.83 | 17.11 | 16.37 | 16.44 | 176,006 | -0.67(-3.91%) |