Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.11 | 17.17 | 17.17 | 17.17 | 100 | -0.17(-0.97%) |
Apr 28, 2016 | 17.33 | 17.40 | 17.15 | 17.34 | 17,965 | -0.11(-0.65%) |
Apr 27, 2016 | 17.28 | 17.45 | 17.21 | 17.45 | 4,822 | +0.17(+0.99%) |
Apr 26, 2016 | 17.35 | 17.35 | 17.23 | 17.28 | 7,451 | +0.07(+0.41%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.15 | 17.21 | 3,559 | -0.04(-0.23%) |
Apr 22, 2016 | 17.31 | 17.31 | 17.18 | 17.25 | 3,045 | -0.05(-0.27%) |
Apr 21, 2016 | 17.31 | 17.32 | 17.27 | 17.30 | 2,418 | -0.18(-1.04%) |
Apr 20, 2016 | 17.44 | 17.55 | 17.39 | 17.48 | 4,751 | +0.00(+0.00%) |
Apr 19, 2016 | 17.39 | 17.54 | 17.39 | 17.48 | 15,040 | +0.16(+0.95%) |
Apr 18, 2016 | 17.13 | 17.36 | 17.13 | 17.31 | 6,953 | +0.00(+0.00%) |
Apr 15, 2016 | 17.34 | 17.36 | 17.12 | 17.31 | 8,075 | +0.09(+0.52%) |
Apr 14, 2016 | 17.30 | 17.34 | 17.21 | 17.22 | 7,128 | -0.15(-0.86%) |
Apr 13, 2016 | 17.18 | 17.38 | 17.17 | 17.37 | 4,915 | +0.27(+1.58%) |
Apr 12, 2016 | 16.80 | 17.13 | 16.80 | 17.10 | 4,985 | +0.34(+2.01%) |
Apr 11, 2016 | 16.81 | 16.95 | 16.77 | 16.77 | 1,901 | +0.06(+0.34%) |
Apr 08, 2016 | 16.64 | 16.79 | 16.57 | 16.71 | 3,745 | +0.41(+2.53%) |
Apr 07, 2016 | 16.48 | 16.48 | 16.30 | 16.30 | 2,172 | -0.34(-2.04%) |
Apr 06, 2016 | 16.42 | 16.64 | 16.42 | 16.64 | 13,374 | +0.06(+0.38%) |
Apr 05, 2016 | 16.62 | 16.62 | 16.51 | 16.57 | 4,975 | -0.24(-1.43%) |
Apr 04, 2016 | 16.96 | 16.98 | 16.81 | 16.81 | 3,321 | -0.27(-1.56%) |
Apr 01, 2016 | 16.80 | 17.08 | 16.79 | 17.08 | 6,654 | +0.21(+1.25%) |
Mar 31, 2016 | 17.05 | 17.08 | 16.87 | 16.87 | 92,607 | -0.11(-0.63%) |
Mar 30, 2016 | 16.90 | 17.04 | 16.90 | 16.98 | 18,359 | +0.13(+0.76%) |
Mar 29, 2016 | 16.60 | 16.85 | 16.59 | 16.85 | 6,150 | +0.34(+2.05%) |
Mar 28, 2016 | 16.49 | 16.51 | 16.49 | 16.51 | 25,509 | -0.00(-0.02%) |
Mar 24, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 1,492 | +0.12(+0.75%) |
Mar 23, 2016 | 16.64 | 16.64 | 16.39 | 16.39 | 3,366 | -0.49(-2.88%) |
Mar 22, 2016 | 16.54 | 16.93 | 16.53 | 16.88 | 7,968 | -0.08(-0.44%) |
Mar 21, 2016 | 16.95 | 16.95 | 16.74 | 16.95 | 1,584 | +0.16(+0.96%) |
Mar 18, 2016 | 16.85 | 16.85 | 16.75 | 16.79 | 7,172 | +0.04(+0.22%) |
Mar 17, 2016 | 16.78 | 16.78 | 16.75 | 16.75 | 1,048 | +0.39(+2.38%) |
Mar 16, 2016 | 16.03 | 16.36 | 15.89 | 16.36 | 5,139 | +0.48(+3.03%) |
Mar 15, 2016 | 16.08 | 16.10 | 15.85 | 15.88 | 32,680 | -0.51(-3.09%) |
Mar 14, 2016 | 16.45 | 16.56 | 16.39 | 16.39 | 1,968 | -0.24(-1.44%) |
Mar 11, 2016 | 16.62 | 16.66 | 16.26 | 16.63 | 9,123 | +0.22(+1.37%) |
Mar 10, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 148 | +0.18(+1.14%) |
Mar 09, 2016 | 16.36 | 16.44 | 16.04 | 16.22 | 36,002 | +0.19(+1.17%) |
Mar 08, 2016 | 16.06 | 16.16 | 15.86 | 16.03 | 11,001 | -0.30(-1.84%) |
Mar 07, 2016 | 16.32 | 16.40 | 16.17 | 16.33 | 5,271 | +0.17(+1.04%) |
Mar 04, 2016 | 16.10 | 16.36 | 16.10 | 16.16 | 4,877 | +0.26(+1.66%) |
Mar 03, 2016 | 15.63 | 16.07 | 15.63 | 15.90 | 4,355 | +0.27(+1.75%) |
Mar 02, 2016 | 15.73 | 15.76 | 15.61 | 15.63 | 1,477 | -0.02(-0.10%) |
Mar 01, 2016 | 15.24 | 15.64 | 15.24 | 15.64 | 7,137 | +0.58(+3.83%) |
Feb 29, 2016 | 15.04 | 15.07 | 15.04 | 15.07 | 3,748 | +0.20(+1.35%) |
Feb 26, 2016 | 15.13 | 15.23 | 14.86 | 14.86 | 23,005 | -0.25(-1.63%) |
Feb 25, 2016 | 14.98 | 15.20 | 14.98 | 15.11 | 19,178 | +0.17(+1.17%) |
Feb 24, 2016 | 14.94 | 15.06 | 14.66 | 14.94 | 5,175 | -0.14(-0.91%) |
Feb 23, 2016 | 15.12 | 15.21 | 15.07 | 15.07 | 3,258 | -0.18(-1.16%) |
Feb 22, 2016 | 15.22 | 15.40 | 15.22 | 15.25 | 6,636 | +0.22(+1.44%) |
Feb 19, 2016 | 14.90 | 15.08 | 14.90 | 15.03 | 7,960 | -0.07(-0.45%) |
Feb 18, 2016 | 15.00 | 15.22 | 14.95 | 15.10 | 36,131 | +0.10(+0.66%) |
Feb 17, 2016 | 14.80 | 15.17 | 14.80 | 15.00 | 36,689 | +0.32(+2.19%) |
Feb 16, 2016 | 14.71 | 14.85 | 14.67 | 14.68 | 7,909 | +0.21(+1.44%) |
Feb 12, 2016 | 14.44 | 14.47 | 14.47 | 14.47 | 3,864 | +0.04(+0.31%) |
Feb 11, 2016 | 14.46 | 14.46 | 14.33 | 14.43 | 2,025 | -0.38(-2.58%) |
Feb 10, 2016 | 14.93 | 14.93 | 14.67 | 14.81 | 868 | +0.43(+2.98%) |
Feb 09, 2016 | 14.48 | 14.73 | 14.38 | 14.38 | 4,827 | -0.12(-0.84%) |
Feb 08, 2016 | 14.70 | 14.88 | 14.50 | 14.50 | 2,243 | -0.36(-2.41%) |
Feb 05, 2016 | 15.16 | 15.16 | 14.83 | 14.86 | 2,634 | +0.02(+0.13%) |
Feb 04, 2016 | 14.95 | 15.25 | 14.84 | 14.84 | 10,342 | +0.01(+0.05%) |
Feb 03, 2016 | 14.60 | 14.83 | 14.58 | 14.83 | 2,084 | +0.43(+3.01%) |
Feb 02, 2016 | 14.46 | 14.74 | 14.36 | 14.40 | 13,273 | -0.44(-2.97%) |