Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.32 | 17.36 | 17.22 | 17.22 | 18,014 | -0.08(-0.45%) |
Apr 28, 2016 | 17.25 | 17.47 | 17.25 | 17.30 | 22,832 | -0.08(-0.45%) |
Apr 27, 2016 | 17.27 | 17.39 | 17.26 | 17.37 | 41,320 | -0.04(-0.25%) |
Apr 26, 2016 | 17.40 | 17.45 | 17.37 | 17.42 | 29,258 | +0.14(+0.82%) |
Apr 25, 2016 | 17.28 | 17.29 | 17.20 | 17.28 | 39,176 | -0.07(-0.41%) |
Apr 22, 2016 | 17.35 | 17.37 | 17.25 | 17.35 | 26,837 | -0.04(-0.20%) |
Apr 21, 2016 | 17.48 | 17.48 | 17.35 | 17.38 | 12,105 | -0.17(-0.97%) |
Apr 20, 2016 | 17.58 | 17.65 | 17.54 | 17.55 | 55,822 | +0.01(+0.04%) |
Apr 19, 2016 | 17.46 | 17.57 | 17.45 | 17.55 | 30,460 | +0.30(+1.73%) |
Apr 18, 2016 | 17.08 | 17.26 | 17.08 | 17.25 | 25,447 | +0.15(+0.87%) |
Apr 15, 2016 | 17.08 | 17.14 | 17.08 | 17.10 | 11,275 | +0.04(+0.21%) |
Apr 14, 2016 | 17.07 | 17.13 | 17.06 | 17.06 | 11,960 | +0.06(+0.33%) |
Apr 13, 2016 | 16.98 | 17.03 | 16.93 | 17.00 | 11,195 | +0.25(+1.49%) |
Apr 12, 2016 | 16.53 | 16.79 | 16.53 | 16.76 | 44,212 | +0.19(+1.12%) |
Apr 11, 2016 | 16.61 | 16.67 | 16.55 | 16.57 | 31,018 | +0.16(+0.94%) |
Apr 08, 2016 | 16.45 | 16.54 | 16.41 | 16.42 | 19,577 | +0.21(+1.27%) |
Apr 07, 2016 | 16.29 | 16.32 | 16.12 | 16.21 | 21,288 | -0.20(-1.21%) |
Apr 06, 2016 | 16.19 | 16.41 | 16.19 | 16.41 | 15,028 | +0.24(+1.50%) |
Apr 05, 2016 | 16.19 | 16.19 | 16.10 | 16.17 | 16,684 | -0.32(-1.94%) |
Apr 04, 2016 | 16.58 | 16.58 | 16.46 | 16.49 | 28,328 | -0.13(-0.77%) |
Apr 01, 2016 | 16.44 | 16.61 | 16.41 | 16.61 | 36,014 | -0.24(-1.43%) |
Mar 31, 2016 | 16.91 | 16.91 | 16.81 | 16.86 | 27,041 | -0.15(-0.88%) |
Mar 30, 2016 | 16.99 | 17.08 | 16.96 | 17.00 | 57,252 | +0.16(+0.97%) |
Mar 29, 2016 | 16.54 | 16.84 | 16.47 | 16.84 | 24,520 | +0.20(+1.20%) |
Mar 28, 2016 | 16.61 | 16.70 | 16.56 | 16.64 | 36,011 | +0.08(+0.47%) |
Mar 24, 2016 | 16.41 | 16.56 | 16.56 | 16.56 | 26,726 | -0.11(-0.64%) |
Mar 23, 2016 | 16.78 | 16.81 | 16.66 | 16.67 | 21,437 | -0.21(-1.24%) |
Mar 22, 2016 | 16.77 | 16.91 | 16.77 | 16.88 | 26,945 | -0.01(-0.08%) |
Mar 21, 2016 | 16.88 | 16.95 | 16.84 | 16.89 | 33,359 | -0.10(-0.58%) |
Mar 18, 2016 | 17.05 | 17.09 | 16.94 | 16.99 | 11,970 | -0.06(-0.33%) |
Mar 17, 2016 | 16.89 | 17.07 | 16.76 | 17.05 | 21,337 | +0.26(+1.55%) |
Mar 16, 2016 | 16.48 | 16.79 | 16.47 | 16.79 | 17,168 | +0.30(+1.80%) |
Mar 15, 2016 | 16.57 | 16.57 | 16.42 | 16.49 | 25,805 | -0.32(-1.89%) |
Mar 14, 2016 | 16.76 | 16.81 | 16.73 | 16.81 | 29,416 | -0.02(-0.14%) |
Mar 11, 2016 | 16.64 | 16.87 | 16.64 | 16.83 | 59,117 | +0.41(+2.49%) |
Mar 10, 2016 | 16.50 | 16.60 | 16.26 | 16.43 | 33,788 | -0.07(-0.45%) |
Mar 09, 2016 | 16.44 | 16.51 | 16.39 | 16.50 | 10,584 | +0.24(+1.47%) |
Mar 08, 2016 | 16.28 | 16.34 | 16.22 | 16.26 | 17,128 | -0.20(-1.24%) |
Mar 07, 2016 | 16.35 | 16.53 | 16.35 | 16.46 | 44,764 | -0.04(-0.21%) |
Mar 04, 2016 | 16.43 | 16.58 | 16.35 | 16.50 | 88,074 | +0.26(+1.61%) |
Mar 03, 2016 | 16.15 | 16.28 | 16.14 | 16.24 | 30,453 | +0.18(+1.14%) |
Mar 02, 2016 | 15.89 | 16.05 | 15.89 | 16.05 | 26,540 | +0.20(+1.29%) |
Mar 01, 2016 | 15.67 | 15.86 | 15.64 | 15.85 | 509,224 | +0.40(+2.60%) |
Feb 29, 2016 | 15.45 | 15.58 | 15.44 | 15.45 | 336,105 | +0.00(+0.00%) |
Feb 26, 2016 | 15.60 | 15.60 | 15.41 | 15.45 | 86,495 | -0.08(-0.50%) |
Feb 25, 2016 | 15.47 | 15.55 | 15.35 | 15.53 | 40,582 | +0.18(+1.15%) |
Feb 24, 2016 | 15.17 | 15.41 | 15.12 | 15.35 | 24,096 | -0.17(-1.06%) |
Feb 23, 2016 | 15.70 | 15.70 | 15.48 | 15.51 | 31,838 | -0.34(-2.16%) |
Feb 22, 2016 | 15.84 | 15.86 | 15.82 | 15.86 | 16,173 | +0.25(+1.62%) |
Feb 19, 2016 | 15.52 | 15.62 | 15.47 | 15.60 | 31,118 | -0.08(-0.54%) |
Feb 18, 2016 | 15.79 | 15.79 | 15.66 | 15.69 | 32,424 | +0.03(+0.18%) |
Feb 17, 2016 | 15.58 | 15.72 | 15.51 | 15.66 | 26,537 | +0.29(+1.88%) |
Feb 16, 2016 | 15.34 | 15.41 | 15.25 | 15.37 | 91,205 | +0.29(+1.92%) |
Feb 12, 2016 | 14.91 | 15.08 | 15.08 | 15.08 | 25,670 | +0.31(+2.10%) |
Feb 11, 2016 | 14.74 | 14.81 | 14.66 | 14.77 | 41,363 | -0.17(-1.13%) |
Feb 10, 2016 | 14.98 | 15.12 | 14.91 | 14.94 | 21,066 | -0.07(-0.49%) |
Feb 09, 2016 | 14.85 | 15.10 | 14.85 | 15.01 | 43,007 | -0.17(-1.14%) |
Feb 08, 2016 | 15.15 | 15.30 | 15.05 | 15.19 | 18,031 | -0.20(-1.33%) |
Feb 05, 2016 | 15.61 | 15.63 | 15.39 | 15.39 | 21,951 | -0.21(-1.36%) |
Feb 04, 2016 | 15.56 | 15.67 | 15.56 | 15.60 | 36,889 | +0.13(+0.82%) |
Feb 03, 2016 | 15.38 | 15.50 | 15.20 | 15.48 | 31,691 | +0.11(+0.69%) |
Feb 02, 2016 | 15.41 | 15.44 | 15.31 | 15.37 | 15,556 | -0.47(-2.94%) |