Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.62 | 17.68 | 17.43 | 17.55 | 261,432 | -0.07(-0.40%) |
Apr 28, 2016 | 17.84 | 17.97 | 17.58 | 17.62 | 305,198 | -0.30(-1.67%) |
Apr 27, 2016 | 17.79 | 18.00 | 17.54 | 17.92 | 200,188 | +0.10(+0.56%) |
Apr 26, 2016 | 17.79 | 17.91 | 17.47 | 17.82 | 212,892 | +0.10(+0.56%) |
Apr 25, 2016 | 17.85 | 17.92 | 17.57 | 17.72 | 170,326 | -0.22(-1.23%) |
Apr 22, 2016 | 17.83 | 17.99 | 17.75 | 17.94 | 149,645 | +0.13(+0.73%) |
Apr 21, 2016 | 17.62 | 17.96 | 17.62 | 17.81 | 200,541 | +0.22(+1.25%) |
Apr 20, 2016 | 17.61 | 17.93 | 17.48 | 17.59 | 227,866 | +0.15(+0.86%) |
Apr 19, 2016 | 17.36 | 17.65 | 17.27 | 17.44 | 148,647 | -0.01(-0.06%) |
Apr 18, 2016 | 17.28 | 17.57 | 17.28 | 17.45 | 102,595 | +0.05(+0.29%) |
Apr 15, 2016 | 17.34 | 17.53 | 17.22 | 17.40 | 155,327 | -0.05(-0.29%) |
Apr 14, 2016 | 17.21 | 17.45 | 17.11 | 17.45 | 145,389 | +0.22(+1.28%) |
Apr 13, 2016 | 17.07 | 17.34 | 17.07 | 17.23 | 279,521 | +0.21(+1.23%) |
Apr 12, 2016 | 16.75 | 17.10 | 16.75 | 17.02 | 275,863 | +0.22(+1.31%) |
Apr 11, 2016 | 16.57 | 16.89 | 16.57 | 16.80 | 180,166 | +0.26(+1.57%) |
Apr 08, 2016 | 16.67 | 16.93 | 16.40 | 16.54 | 204,404 | -0.06(-0.36%) |
Apr 07, 2016 | 16.59 | 16.84 | 16.29 | 16.60 | 387,480 | -0.09(-0.54%) |
Apr 06, 2016 | 16.26 | 16.78 | 16.19 | 16.69 | 271,379 | +0.48(+2.96%) |
Apr 05, 2016 | 16.26 | 16.31 | 16.01 | 16.21 | 944,766 | -0.14(-0.86%) |
Apr 04, 2016 | 16.77 | 16.77 | 16.30 | 16.35 | 195,437 | -0.46(-2.74%) |
Apr 01, 2016 | 16.47 | 16.88 | 16.34 | 16.81 | 413,066 | +0.19(+1.14%) |
Mar 31, 2016 | 16.50 | 16.83 | 16.40 | 16.62 | 368,663 | +0.17(+1.03%) |
Mar 30, 2016 | 16.39 | 16.50 | 16.30 | 16.45 | 390,412 | +0.10(+0.61%) |
Mar 29, 2016 | 16.09 | 16.36 | 15.91 | 16.35 | 642,820 | +0.25(+1.55%) |
Mar 28, 2016 | 15.85 | 16.18 | 15.82 | 16.10 | 591,922 | +0.21(+1.32%) |
Mar 24, 2016 | 15.35 | 15.89 | 15.89 | 15.89 | 284,200 | +0.46(+2.98%) |
Mar 23, 2016 | 15.84 | 15.84 | 15.29 | 15.43 | 224,201 | -0.52(-3.26%) |
Mar 22, 2016 | 15.63 | 15.96 | 15.37 | 15.95 | 221,541 | +0.22(+1.40%) |
Mar 21, 2016 | 14.67 | 15.79 | 14.67 | 15.73 | 373,190 | +1.16(+7.96%) |
Mar 18, 2016 | 14.13 | 14.58 | 14.08 | 14.57 | 1,480,687 | +0.52(+3.70%) |
Mar 17, 2016 | 13.69 | 14.13 | 13.28 | 14.05 | 290,142 | +0.42(+3.08%) |
Mar 16, 2016 | 14.67 | 14.68 | 13.61 | 13.63 | 584,087 | -1.20(-8.09%) |
Mar 15, 2016 | 14.88 | 15.43 | 14.40 | 14.83 | 414,040 | -0.96(-6.08%) |
Mar 14, 2016 | 16.05 | 16.19 | 15.77 | 15.79 | 299,660 | -0.25(-1.56%) |
Mar 11, 2016 | 16.17 | 16.32 | 16.02 | 16.04 | 299,104 | -0.09(-0.56%) |
Mar 10, 2016 | 16.28 | 16.35 | 16.01 | 16.13 | 129,730 | -0.12(-0.74%) |
Mar 09, 2016 | 16.21 | 16.35 | 16.09 | 16.25 | 165,757 | +0.17(+1.06%) |
Mar 08, 2016 | 16.35 | 16.35 | 16.05 | 16.08 | 136,579 | -0.27(-1.65%) |
Mar 07, 2016 | 16.41 | 16.88 | 16.25 | 16.35 | 302,188 | +0.42(+2.64%) |
Mar 04, 2016 | 15.47 | 16.00 | 15.06 | 15.93 | 201,384 | +0.41(+2.64%) |
Mar 03, 2016 | 15.49 | 15.69 | 15.31 | 15.52 | 80,371 | +0.02(+0.13%) |
Mar 02, 2016 | 15.63 | 15.81 | 15.46 | 15.50 | 98,126 | -0.19(-1.21%) |
Mar 01, 2016 | 15.40 | 15.73 | 15.23 | 15.69 | 119,389 | +0.44(+2.89%) |
Feb 29, 2016 | 15.10 | 15.36 | 15.10 | 15.25 | 141,118 | +0.18(+1.19%) |
Feb 26, 2016 | 15.11 | 15.39 | 14.93 | 15.07 | 93,675 | +0.07(+0.47%) |
Feb 25, 2016 | 15.04 | 15.34 | 14.84 | 15.00 | 140,018 | +0.00(+0.00%) |
Feb 24, 2016 | 14.55 | 15.20 | 14.40 | 15.00 | 224,907 | +0.27(+1.80%) |
Feb 23, 2016 | 14.74 | 15.21 | 14.64 | 14.73 | 112,628 | -0.02(-0.10%) |
Feb 22, 2016 | 14.66 | 14.92 | 14.27 | 14.75 | 168,408 | +0.29(+2.01%) |
Feb 19, 2016 | 14.36 | 14.71 | 14.24 | 14.46 | 207,093 | +0.08(+0.56%) |
Feb 18, 2016 | 14.26 | 14.65 | 14.13 | 14.38 | 104,626 | +0.10(+0.70%) |
Feb 17, 2016 | 14.34 | 14.57 | 14.14 | 14.28 | 157,903 | +0.03(+0.21%) |
Feb 16, 2016 | 14.17 | 14.31 | 13.98 | 14.25 | 125,235 | +0.24(+1.71%) |
Feb 12, 2016 | 13.70 | 14.01 | 14.01 | 14.01 | 81,700 | +0.49(+3.62%) |
Feb 11, 2016 | 13.33 | 13.68 | 13.33 | 13.52 | 108,828 | -0.09(-0.66%) |
Feb 10, 2016 | 13.52 | 13.87 | 13.35 | 13.61 | 126,167 | +0.14(+1.04%) |
Feb 09, 2016 | 13.47 | 13.98 | 13.36 | 13.47 | 93,866 | -0.19(-1.39%) |
Feb 08, 2016 | 13.76 | 13.91 | 13.38 | 13.66 | 253,472 | -0.22(-1.59%) |
Feb 05, 2016 | 13.98 | 14.13 | 13.74 | 13.88 | 347,649 | -0.16(-1.14%) |
Feb 04, 2016 | 13.82 | 14.29 | 13.82 | 14.04 | 105,082 | +0.19(+1.37%) |
Feb 03, 2016 | 14.05 | 14.13 | 13.35 | 13.85 | 255,538 | -0.06(-0.43%) |
Feb 02, 2016 | 14.25 | 14.25 | 13.76 | 13.91 | 143,228 | -0.48(-3.34%) |