Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.00 | 19.16 | 18.88 | 18.96 | 42,525 | -0.04(-0.19%) |
Apr 28, 2016 | 18.96 | 19.11 | 18.85 | 19.00 | 118,485 | -0.04(-0.23%) |
Apr 27, 2016 | 18.85 | 19.07 | 18.85 | 19.05 | 34,292 | +0.13(+0.67%) |
Apr 26, 2016 | 18.85 | 18.96 | 18.65 | 18.92 | 312,345 | +0.30(+1.62%) |
Apr 25, 2016 | 19.14 | 19.14 | 18.60 | 18.62 | 283,839 | -0.49(-2.58%) |
Apr 22, 2016 | 19.27 | 19.37 | 19.11 | 19.11 | 99,576 | -0.19(-0.99%) |
Apr 21, 2016 | 19.44 | 19.45 | 19.27 | 19.30 | 64,623 | -0.05(-0.24%) |
Apr 20, 2016 | 19.28 | 19.49 | 19.25 | 19.35 | 94,216 | +0.08(+0.43%) |
Apr 19, 2016 | 18.86 | 19.27 | 18.84 | 19.27 | 91,746 | +0.64(+3.44%) |
Apr 18, 2016 | 18.50 | 18.70 | 18.35 | 18.63 | 56,876 | +0.14(+0.74%) |
Apr 15, 2016 | 18.52 | 18.67 | 18.46 | 18.49 | 45,788 | +0.03(+0.15%) |
Apr 14, 2016 | 18.39 | 18.47 | 18.27 | 18.46 | 45,715 | +0.15(+0.84%) |
Apr 13, 2016 | 18.06 | 18.39 | 17.97 | 18.31 | 75,017 | +0.40(+2.25%) |
Apr 12, 2016 | 17.50 | 17.90 | 17.50 | 17.90 | 40,148 | +0.53(+3.05%) |
Apr 11, 2016 | 17.38 | 17.63 | 17.36 | 17.37 | 19,386 | +0.11(+0.64%) |
Apr 08, 2016 | 17.11 | 17.26 | 17.07 | 17.26 | 14,432 | +0.45(+2.66%) |
Apr 07, 2016 | 17.05 | 17.17 | 16.80 | 16.82 | 42,714 | -0.27(-1.55%) |
Apr 06, 2016 | 17.24 | 17.24 | 17.06 | 17.08 | 16,698 | -0.05(-0.27%) |
Apr 05, 2016 | 17.16 | 17.31 | 17.06 | 17.13 | 30,200 | -0.33(-1.89%) |
Apr 04, 2016 | 17.64 | 17.64 | 17.37 | 17.46 | 66,268 | -0.10(-0.57%) |
Apr 01, 2016 | 17.46 | 17.63 | 17.37 | 17.56 | 67,495 | -0.11(-0.62%) |
Mar 31, 2016 | 17.67 | 17.78 | 17.63 | 17.67 | 48,113 | +0.05(+0.31%) |
Mar 30, 2016 | 17.66 | 17.78 | 17.55 | 17.61 | 64,353 | +0.22(+1.26%) |
Mar 29, 2016 | 17.27 | 17.57 | 17.13 | 17.39 | 28,556 | +0.03(+0.16%) |
Mar 28, 2016 | 17.51 | 17.53 | 17.27 | 17.36 | 14,706 | +0.00(+0.00%) |
Mar 24, 2016 | 17.30 | 17.36 | 17.36 | 17.36 | 29,090 | +0.05(+0.32%) |
Mar 23, 2016 | 17.56 | 17.56 | 17.29 | 17.31 | 64,831 | -0.35(-1.97%) |
Mar 22, 2016 | 17.58 | 17.76 | 17.54 | 17.66 | 28,939 | +0.02(+0.10%) |
Mar 21, 2016 | 17.64 | 17.81 | 17.51 | 17.64 | 71,703 | +0.09(+0.52%) |
Mar 18, 2016 | 17.63 | 17.68 | 17.45 | 17.55 | 52,592 | +0.01(+0.05%) |
Mar 17, 2016 | 17.50 | 17.64 | 17.35 | 17.54 | 29,915 | +0.12(+0.69%) |
Mar 16, 2016 | 17.06 | 17.42 | 17.03 | 17.42 | 44,081 | +0.32(+1.86%) |
Mar 15, 2016 | 17.10 | 17.10 | 16.93 | 17.10 | 32,661 | -0.20(-1.16%) |
Mar 14, 2016 | 17.37 | 17.42 | 17.20 | 17.30 | 75,363 | -0.04(-0.21%) |
Mar 11, 2016 | 17.26 | 17.40 | 17.26 | 17.34 | 89,796 | +0.19(+1.12%) |
Mar 10, 2016 | 17.38 | 17.38 | 17.05 | 17.14 | 14,510 | -0.13(-0.74%) |
Mar 09, 2016 | 17.25 | 17.35 | 17.14 | 17.27 | 148,285 | +0.11(+0.64%) |
Mar 08, 2016 | 17.27 | 17.29 | 17.03 | 17.16 | 198,192 | -0.20(-1.16%) |
Mar 07, 2016 | 17.28 | 17.48 | 17.26 | 17.36 | 81,661 | -0.04(-0.21%) |
Mar 04, 2016 | 17.51 | 17.57 | 17.29 | 17.40 | 101,393 | +0.12(+0.71%) |
Mar 03, 2016 | 17.27 | 17.36 | 17.20 | 17.28 | 286,502 | +0.10(+0.56%) |
Mar 02, 2016 | 17.02 | 17.22 | 16.93 | 17.18 | 90,325 | +0.18(+1.08%) |
Mar 01, 2016 | 17.12 | 17.14 | 16.93 | 17.00 | 93,395 | +0.07(+0.43%) |
Feb 29, 2016 | 16.94 | 17.30 | 16.78 | 16.93 | 102,008 | -0.03(-0.16%) |
Feb 26, 2016 | 17.03 | 17.21 | 16.92 | 16.95 | 28,962 | +0.05(+0.27%) |
Feb 25, 2016 | 16.59 | 16.91 | 16.50 | 16.91 | 139,608 | +0.34(+2.07%) |
Feb 24, 2016 | 16.16 | 16.57 | 16.04 | 16.56 | 14,004 | +0.21(+1.26%) |
Feb 23, 2016 | 16.54 | 16.54 | 16.20 | 16.36 | 137,246 | -0.21(-1.28%) |
Feb 22, 2016 | 16.27 | 16.76 | 16.27 | 16.57 | 23,742 | +0.37(+2.26%) |
Feb 19, 2016 | 16.07 | 16.21 | 16.05 | 16.21 | 19,213 | -0.09(-0.55%) |
Feb 18, 2016 | 16.19 | 16.29 | 16.14 | 16.29 | 16,236 | +0.12(+0.74%) |
Feb 17, 2016 | 15.85 | 16.29 | 15.85 | 16.18 | 172,113 | +0.43(+2.73%) |
Feb 16, 2016 | 15.60 | 15.75 | 15.42 | 15.75 | 12,113 | +0.40(+2.61%) |
Feb 12, 2016 | 15.02 | 15.35 | 15.35 | 15.35 | 29,527 | +0.26(+1.71%) |
Feb 11, 2016 | 15.10 | 15.11 | 14.86 | 15.09 | 11,337 | -0.21(-1.37%) |
Feb 10, 2016 | 15.12 | 15.30 | 15.11 | 15.30 | 2,351 | +0.08(+0.54%) |
Feb 09, 2016 | 15.25 | 15.30 | 15.09 | 15.22 | 18,545 | -0.22(-1.45%) |
Feb 08, 2016 | 15.65 | 15.65 | 15.22 | 15.44 | 34,798 | -0.22(-1.44%) |
Feb 05, 2016 | 15.76 | 15.76 | 15.58 | 15.66 | 16,708 | -0.10(-0.64%) |
Feb 04, 2016 | 15.53 | 15.82 | 15.39 | 15.76 | 40,396 | +0.57(+3.75%) |
Feb 03, 2016 | 15.42 | 15.46 | 15.12 | 15.19 | 7,849 | -0.08(-0.50%) |
Feb 02, 2016 | 15.55 | 15.55 | 15.27 | 15.27 | 9,683 | -0.44(-2.79%) |