Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.71 | 16.78 | 16.52 | 16.75 | 14,281 | +0.04(+0.24%) |
Apr 28, 2016 | 16.73 | 16.92 | 16.29 | 16.71 | 11,678 | -0.11(-0.65%) |
Apr 27, 2016 | 16.42 | 16.85 | 16.42 | 16.82 | 15,450 | +0.23(+1.39%) |
Apr 26, 2016 | 16.35 | 16.75 | 16.30 | 16.59 | 37,145 | +0.25(+1.53%) |
Apr 25, 2016 | 16.75 | 16.75 | 16.20 | 16.34 | 29,097 | -0.43(-2.56%) |
Apr 22, 2016 | 17.22 | 17.22 | 16.75 | 16.77 | 4,610 | +0.22(+1.33%) |
Apr 21, 2016 | 16.55 | 16.95 | 16.21 | 16.55 | 27,620 | +0.02(+0.12%) |
Apr 20, 2016 | 16.91 | 17.00 | 16.52 | 16.53 | 27,838 | -0.39(-2.30%) |
Apr 19, 2016 | 17.30 | 17.30 | 16.92 | 16.92 | 10,249 | -0.39(-2.25%) |
Apr 18, 2016 | 17.38 | 17.39 | 17.29 | 17.31 | 9,755 | +0.35(+2.06%) |
Apr 15, 2016 | 16.85 | 17.28 | 16.85 | 16.96 | 4,583 | -0.07(-0.41%) |
Apr 14, 2016 | 17.30 | 17.47 | 17.03 | 17.03 | 3,188 | -0.29(-1.67%) |
Apr 13, 2016 | 16.87 | 17.32 | 16.79 | 17.32 | 3,685 | +0.45(+2.67%) |
Apr 12, 2016 | 17.21 | 17.21 | 16.87 | 16.87 | 16,379 | -0.34(-1.98%) |
Apr 11, 2016 | 17.41 | 17.50 | 16.93 | 17.21 | 12,739 | -0.24(-1.38%) |
Apr 08, 2016 | 17.71 | 17.97 | 17.41 | 17.45 | 12,010 | -0.11(-0.63%) |
Apr 07, 2016 | 17.85 | 17.99 | 17.56 | 17.56 | 8,645 | -0.20(-1.13%) |
Apr 06, 2016 | 18.10 | 18.10 | 17.61 | 17.76 | 2,610 | -0.06(-0.34%) |
Apr 05, 2016 | 17.55 | 17.91 | 17.55 | 17.82 | 4,720 | +0.22(+1.25%) |
Apr 04, 2016 | 17.95 | 18.28 | 17.56 | 17.60 | 14,139 | -0.33(-1.84%) |
Apr 01, 2016 | 18.02 | 18.16 | 17.72 | 17.93 | 5,023 | -0.09(-0.50%) |
Mar 31, 2016 | 17.67 | 18.13 | 17.41 | 18.02 | 27,452 | +0.41(+2.33%) |
Mar 30, 2016 | 17.43 | 17.80 | 17.43 | 17.61 | 26,603 | +0.19(+1.09%) |
Mar 29, 2016 | 16.97 | 17.65 | 16.91 | 17.42 | 40,017 | +0.63(+3.75%) |
Mar 28, 2016 | 16.81 | 16.97 | 16.75 | 16.79 | 28,786 | +0.05(+0.30%) |
Mar 24, 2016 | 16.74 | 16.74 | 16.74 | 0 | -0.03(-0.18%) | |
Mar 23, 2016 | 17.05 | 17.05 | 16.76 | 16.77 | 21,317 | -0.31(-1.81%) |
Mar 22, 2016 | 17.22 | 17.22 | 17.00 | 17.08 | 8,800 | -0.02(-0.12%) |
Mar 21, 2016 | 17.25 | 17.25 | 17.01 | 17.10 | 17,106 | -0.15(-0.87%) |
Mar 18, 2016 | 17.52 | 17.53 | 17.23 | 17.25 | 52,717 | -0.26(-1.48%) |
Mar 17, 2016 | 17.26 | 17.68 | 17.26 | 17.51 | 19,726 | -0.03(-0.17%) |
Mar 16, 2016 | 17.56 | 17.56 | 17.49 | 17.54 | 10,523 | -0.01(-0.06%) |
Mar 15, 2016 | 17.90 | 17.91 | 17.55 | 17.55 | 7,876 | -0.37(-2.06%) |
Mar 14, 2016 | 18.02 | 18.50 | 17.65 | 17.92 | 20,145 | +0.31(+1.76%) |
Mar 11, 2016 | 17.34 | 17.65 | 17.33 | 17.61 | 7,638 | +0.42(+2.44%) |
Mar 10, 2016 | 17.15 | 17.35 | 17.15 | 17.19 | 11,580 | +0.08(+0.47%) |
Mar 09, 2016 | 17.15 | 17.24 | 17.11 | 17.11 | 5,135 | +0.01(+0.06%) |
Mar 08, 2016 | 17.10 | 17.16 | 17.08 | 17.10 | 13,910 | +0.07(+0.41%) |
Mar 07, 2016 | 17.14 | 17.26 | 16.84 | 17.03 | 16,603 | -0.03(-0.18%) |
Mar 04, 2016 | 16.95 | 17.22 | 16.95 | 17.06 | 4,392 | +0.16(+0.95%) |
Mar 03, 2016 | 17.01 | 17.01 | 16.76 | 16.90 | 2,365 | -0.10(-0.59%) |
Mar 02, 2016 | 17.25 | 17.31 | 16.86 | 17.00 | 9,183 | -0.17(-0.99%) |
Mar 01, 2016 | 16.50 | 17.50 | 16.49 | 17.17 | 6,860 | +0.23(+1.36%) |
Feb 29, 2016 | 16.49 | 17.00 | 16.48 | 16.94 | 10,114 | +0.60(+3.67%) |
Feb 26, 2016 | 16.26 | 16.39 | 16.24 | 16.34 | 42,263 | +0.09(+0.55%) |
Feb 25, 2016 | 16.34 | 16.34 | 16.25 | 16.25 | 12,350 | -0.25(-1.52%) |
Feb 24, 2016 | 16.20 | 16.54 | 15.97 | 16.50 | 18,702 | +0.16(+0.98%) |
Feb 23, 2016 | 16.51 | 16.55 | 16.34 | 16.34 | 3,026 | +0.06(+0.37%) |
Feb 22, 2016 | 16.49 | 16.50 | 16.15 | 16.28 | 8,675 | +0.33(+2.07%) |
Feb 19, 2016 | 16.51 | 16.51 | 15.89 | 15.95 | 4,895 | -0.67(-4.03%) |
Feb 18, 2016 | 17.01 | 17.01 | 16.51 | 16.62 | 6,234 | -0.22(-1.31%) |
Feb 17, 2016 | 16.23 | 17.11 | 16.23 | 16.84 | 12,563 | +0.83(+5.18%) |
Feb 16, 2016 | 16.34 | 16.34 | 16.00 | 16.01 | 9,309 | +0.01(+0.06%) |
Feb 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.65(+4.23%) | |
Feb 11, 2016 | 16.22 | 16.24 | 15.15 | 15.35 | 41,152 | -0.91(-5.60%) |
Feb 10, 2016 | 16.14 | 16.45 | 16.14 | 16.26 | 2,912 | +0.07(+0.43%) |
Feb 09, 2016 | 15.45 | 16.25 | 15.45 | 16.19 | 45,383 | -0.06(-0.37%) |
Feb 08, 2016 | 16.81 | 17.34 | 15.99 | 16.25 | 52,249 | -0.73(-4.30%) |
Feb 05, 2016 | 16.73 | 17.10 | 16.73 | 16.98 | 28,935 | -0.28(-1.62%) |
Feb 04, 2016 | 17.02 | 17.71 | 17.02 | 17.26 | 15,585 | -0.09(-0.52%) |
Feb 03, 2016 | 16.73 | 17.48 | 16.50 | 17.35 | 16,862 | +0.76(+4.58%) |
Feb 02, 2016 | 16.98 | 16.98 | 16.46 | 16.59 | 12,480 | -0.15(-0.90%) |