Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.38 | 18.67 | 17.54 | 17.76 | 112,040 | -0.76(-4.11%) |
Apr 28, 2016 | 18.73 | 18.84 | 18.48 | 18.52 | 42,651 | -0.28(-1.49%) |
Apr 27, 2016 | 18.66 | 18.86 | 18.52 | 18.80 | 42,941 | +0.09(+0.50%) |
Apr 26, 2016 | 18.61 | 18.98 | 18.50 | 18.71 | 61,323 | +0.16(+0.86%) |
Apr 25, 2016 | 18.59 | 18.65 | 18.41 | 18.55 | 38,022 | -0.22(-1.17%) |
Apr 22, 2016 | 18.50 | 18.94 | 18.50 | 18.77 | 39,833 | +0.23(+1.25%) |
Apr 21, 2016 | 18.53 | 18.61 | 18.51 | 18.54 | 45,312 | +0.06(+0.33%) |
Apr 20, 2016 | 18.44 | 18.59 | 18.33 | 18.48 | 31,288 | +0.04(+0.24%) |
Apr 19, 2016 | 18.29 | 18.59 | 18.12 | 18.44 | 37,323 | +0.11(+0.60%) |
Apr 18, 2016 | 18.21 | 18.42 | 18.16 | 18.32 | 46,256 | +0.12(+0.64%) |
Apr 15, 2016 | 18.01 | 18.28 | 18.01 | 18.21 | 34,725 | +0.13(+0.70%) |
Apr 14, 2016 | 17.89 | 18.14 | 17.89 | 18.08 | 44,318 | +0.11(+0.61%) |
Apr 13, 2016 | 17.64 | 17.97 | 17.62 | 17.97 | 74,404 | +0.40(+2.29%) |
Apr 12, 2016 | 17.47 | 17.61 | 17.25 | 17.57 | 55,472 | +0.07(+0.38%) |
Apr 11, 2016 | 17.21 | 17.67 | 17.21 | 17.50 | 51,086 | +0.25(+1.47%) |
Apr 08, 2016 | 17.27 | 17.33 | 17.09 | 17.25 | 40,782 | +0.09(+0.55%) |
Apr 07, 2016 | 17.26 | 17.40 | 17.04 | 17.16 | 93,971 | -0.15(-0.86%) |
Apr 06, 2016 | 17.34 | 17.37 | 17.14 | 17.31 | 33,010 | -0.06(-0.35%) |
Apr 05, 2016 | 17.67 | 17.77 | 17.34 | 17.37 | 48,571 | -0.36(-2.02%) |
Apr 04, 2016 | 17.71 | 17.81 | 17.60 | 17.72 | 84,667 | -0.08(-0.46%) |
Apr 01, 2016 | 17.64 | 17.91 | 17.56 | 17.81 | 67,346 | +0.06(+0.34%) |
Mar 31, 2016 | 17.76 | 17.77 | 17.62 | 17.75 | 164,868 | +0.04(+0.22%) |
Mar 30, 2016 | 17.77 | 17.80 | 17.66 | 17.71 | 185,503 | +0.04(+0.25%) |
Mar 29, 2016 | 17.75 | 18.03 | 17.48 | 17.66 | 246,208 | -0.39(-2.17%) |
Mar 28, 2016 | 17.97 | 18.17 | 17.93 | 18.05 | 48,867 | +0.18(+0.99%) |
Mar 24, 2016 | 17.84 | 17.88 | 17.88 | 17.88 | 48,083 | -0.01(-0.06%) |
Mar 23, 2016 | 18.01 | 18.26 | 17.77 | 17.89 | 64,319 | -0.15(-0.82%) |
Mar 22, 2016 | 17.91 | 18.16 | 17.84 | 18.04 | 53,392 | +0.10(+0.58%) |
Mar 21, 2016 | 17.86 | 18.03 | 17.77 | 17.93 | 42,500 | +0.02(+0.09%) |
Mar 18, 2016 | 17.89 | 18.16 | 17.78 | 17.92 | 122,172 | +0.11(+0.62%) |
Mar 17, 2016 | 17.62 | 17.87 | 17.53 | 17.81 | 34,025 | +0.12(+0.69%) |
Mar 16, 2016 | 17.83 | 17.88 | 17.58 | 17.69 | 82,063 | -0.15(-0.83%) |
Mar 15, 2016 | 17.88 | 17.93 | 17.75 | 17.83 | 88,686 | -0.07(-0.40%) |
Mar 14, 2016 | 17.92 | 17.92 | 17.72 | 17.91 | 40,528 | -0.01(-0.06%) |
Mar 11, 2016 | 17.62 | 17.93 | 17.49 | 17.92 | 94,102 | +0.37(+2.14%) |
Mar 10, 2016 | 17.51 | 17.82 | 17.42 | 17.54 | 53,521 | +0.04(+0.25%) |
Mar 09, 2016 | 17.63 | 17.71 | 17.23 | 17.50 | 50,393 | -0.05(-0.28%) |
Mar 08, 2016 | 17.60 | 17.83 | 17.53 | 17.55 | 72,876 | -0.18(-0.99%) |
Mar 07, 2016 | 17.60 | 17.74 | 17.42 | 17.72 | 67,843 | +0.09(+0.50%) |
Mar 04, 2016 | 17.72 | 17.72 | 17.60 | 17.64 | 56,707 | -0.04(-0.25%) |
Mar 03, 2016 | 17.56 | 17.80 | 17.56 | 17.68 | 51,930 | +0.04(+0.25%) |
Mar 02, 2016 | 17.70 | 17.84 | 17.58 | 17.64 | 91,135 | -0.18(-0.99%) |
Mar 01, 2016 | 17.58 | 17.83 | 17.55 | 17.81 | 103,824 | +0.21(+1.22%) |
Feb 29, 2016 | 17.13 | 17.72 | 16.96 | 17.60 | 230,306 | +0.40(+2.31%) |
Feb 26, 2016 | 17.33 | 17.37 | 16.83 | 17.20 | 128,900 | -0.06(-0.35%) |
Feb 25, 2016 | 17.01 | 17.36 | 16.87 | 17.26 | 37,401 | +0.24(+1.42%) |
Feb 24, 2016 | 17.09 | 17.37 | 16.74 | 17.02 | 50,852 | -0.18(-1.06%) |
Feb 23, 2016 | 17.04 | 17.62 | 17.00 | 17.20 | 73,459 | +0.14(+0.84%) |
Feb 22, 2016 | 17.27 | 17.36 | 17.04 | 17.06 | 51,322 | -0.01(-0.03%) |
Feb 19, 2016 | 16.81 | 17.12 | 16.81 | 17.06 | 37,996 | +0.23(+1.38%) |
Feb 18, 2016 | 17.22 | 17.22 | 16.77 | 16.83 | 29,057 | -0.38(-2.21%) |
Feb 17, 2016 | 17.33 | 17.40 | 17.05 | 17.21 | 62,702 | -0.04(-0.26%) |
Feb 16, 2016 | 16.94 | 17.46 | 16.77 | 17.26 | 33,613 | +0.44(+2.59%) |
Feb 12, 2016 | 16.68 | 16.82 | 16.82 | 16.82 | 34,837 | +0.29(+1.77%) |
Feb 11, 2016 | 16.53 | 16.62 | 16.12 | 16.53 | 28,764 | -0.06(-0.33%) |
Feb 10, 2016 | 16.97 | 16.97 | 16.56 | 16.58 | 45,160 | -0.19(-1.12%) |
Feb 09, 2016 | 16.87 | 17.02 | 16.53 | 16.77 | 70,971 | -0.24(-1.39%) |
Feb 08, 2016 | 16.68 | 17.17 | 16.53 | 17.01 | 39,417 | +0.24(+1.45%) |
Feb 05, 2016 | 16.89 | 17.07 | 16.64 | 16.77 | 109,322 | -0.13(-0.75%) |
Feb 04, 2016 | 16.86 | 17.12 | 16.66 | 16.89 | 31,317 | +0.01(+0.07%) |
Feb 03, 2016 | 17.20 | 17.20 | 16.72 | 16.88 | 45,753 | -0.28(-1.61%) |
Feb 02, 2016 | 17.17 | 17.39 | 16.99 | 17.16 | 59,482 | -0.17(-0.99%) |