Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.06 | 18.14 | 17.77 | 17.99 | 500,288 | -0.34(-1.83%) |
Apr 28, 2016 | 17.89 | 18.63 | 17.83 | 18.33 | 706,186 | +0.42(+2.36%) |
Apr 27, 2016 | 19.90 | 19.94 | 17.53 | 17.91 | 1,075,290 | -2.04(-10.24%) |
Apr 26, 2016 | 18.97 | 20.16 | 18.67 | 19.95 | 1,281,645 | +1.32(+7.08%) |
Apr 25, 2016 | 18.78 | 18.90 | 18.49 | 18.63 | 477,572 | -0.25(-1.32%) |
Apr 22, 2016 | 18.97 | 19.31 | 18.63 | 18.88 | 520,738 | -0.13(-0.68%) |
Apr 21, 2016 | 19.14 | 19.59 | 18.47 | 19.01 | 502,593 | +0.27(+1.43%) |
Apr 20, 2016 | 19.05 | 19.05 | 18.57 | 18.74 | 234,748 | -0.26(-1.36%) |
Apr 19, 2016 | 18.91 | 19.15 | 18.78 | 19.00 | 203,491 | +0.06(+0.32%) |
Apr 18, 2016 | 18.78 | 18.99 | 18.77 | 18.94 | 134,873 | +0.03(+0.18%) |
Apr 15, 2016 | 19.16 | 19.28 | 18.80 | 18.91 | 220,125 | -0.34(-1.75%) |
Apr 14, 2016 | 18.60 | 19.41 | 18.60 | 19.24 | 430,532 | +0.53(+2.81%) |
Apr 13, 2016 | 18.48 | 18.75 | 18.18 | 18.72 | 249,969 | +0.38(+2.07%) |
Apr 12, 2016 | 18.30 | 18.47 | 18.23 | 18.34 | 137,852 | +0.01(+0.05%) |
Apr 11, 2016 | 18.24 | 18.75 | 18.24 | 18.33 | 159,845 | +0.12(+0.66%) |
Apr 08, 2016 | 18.23 | 18.35 | 18.08 | 18.21 | 125,521 | +0.12(+0.67%) |
Apr 07, 2016 | 18.04 | 18.28 | 17.90 | 18.09 | 213,072 | -0.09(-0.47%) |
Apr 06, 2016 | 18.14 | 18.23 | 17.90 | 18.17 | 205,881 | +0.04(+0.24%) |
Apr 05, 2016 | 18.11 | 18.31 | 17.85 | 18.13 | 559,295 | -0.16(-0.90%) |
Apr 04, 2016 | 18.53 | 18.53 | 18.01 | 18.29 | 271,633 | -0.16(-0.89%) |
Apr 01, 2016 | 18.52 | 18.60 | 18.17 | 18.46 | 233,162 | -0.26(-1.38%) |
Mar 31, 2016 | 18.52 | 18.81 | 18.18 | 18.72 | 352,370 | +0.16(+0.88%) |
Mar 30, 2016 | 18.43 | 18.60 | 18.15 | 18.55 | 313,944 | +0.11(+0.61%) |
Mar 29, 2016 | 17.87 | 18.53 | 17.67 | 18.44 | 273,611 | +0.59(+3.28%) |
Mar 28, 2016 | 18.00 | 18.15 | 17.71 | 17.85 | 200,802 | -0.12(-0.67%) |
Mar 24, 2016 | 17.94 | 17.97 | 17.97 | 17.97 | 186,988 | +0.01(+0.05%) |
Mar 23, 2016 | 18.09 | 18.18 | 17.97 | 17.97 | 287,701 | -0.23(-1.28%) |
Mar 22, 2016 | 18.13 | 18.33 | 18.08 | 18.20 | 219,934 | -0.05(-0.28%) |
Mar 21, 2016 | 18.54 | 18.54 | 18.05 | 18.25 | 242,334 | -0.27(-1.44%) |
Mar 18, 2016 | 18.23 | 18.63 | 18.22 | 18.52 | 701,869 | +0.38(+2.09%) |
Mar 17, 2016 | 17.47 | 18.43 | 17.24 | 18.14 | 418,703 | +0.54(+3.09%) |
Mar 16, 2016 | 17.70 | 17.81 | 17.25 | 17.60 | 232,455 | -0.12(-0.68%) |
Mar 15, 2016 | 18.10 | 18.10 | 17.66 | 17.72 | 280,397 | -0.41(-2.28%) |
Mar 14, 2016 | 18.29 | 18.41 | 18.13 | 18.13 | 130,377 | -0.16(-0.90%) |
Mar 11, 2016 | 18.22 | 18.42 | 18.08 | 18.29 | 246,033 | +0.28(+1.58%) |
Mar 10, 2016 | 18.18 | 18.35 | 17.98 | 18.01 | 204,739 | -0.12(-0.67%) |
Mar 09, 2016 | 18.42 | 18.53 | 18.11 | 18.13 | 242,755 | -0.18(-0.99%) |
Mar 08, 2016 | 18.11 | 18.43 | 18.11 | 18.31 | 271,075 | -0.03(-0.19%) |
Mar 07, 2016 | 18.35 | 18.87 | 18.15 | 18.35 | 396,242 | -0.03(-0.14%) |
Mar 04, 2016 | 18.53 | 18.74 | 18.29 | 18.37 | 524,379 | -0.28(-1.48%) |
Mar 03, 2016 | 18.70 | 18.95 | 18.47 | 18.65 | 253,848 | -0.14(-0.73%) |
Mar 02, 2016 | 18.93 | 18.99 | 18.66 | 18.78 | 306,425 | -0.12(-0.64%) |
Mar 01, 2016 | 19.01 | 19.12 | 18.74 | 18.91 | 349,169 | -0.02(-0.09%) |
Feb 29, 2016 | 18.55 | 19.05 | 18.53 | 18.92 | 693,171 | +0.29(+1.57%) |
Feb 26, 2016 | 18.55 | 18.63 | 18.41 | 18.63 | 334,694 | +0.09(+0.51%) |
Feb 25, 2016 | 18.60 | 18.65 | 18.38 | 18.53 | 193,494 | -0.09(-0.49%) |
Feb 24, 2016 | 18.41 | 18.66 | 18.11 | 18.63 | 334,378 | -0.00(-0.02%) |
Feb 23, 2016 | 18.07 | 18.97 | 18.07 | 18.63 | 890,539 | +0.54(+3.00%) |
Feb 22, 2016 | 18.33 | 18.37 | 17.91 | 18.09 | 652,606 | -0.14(-0.76%) |
Feb 19, 2016 | 17.61 | 18.23 | 17.52 | 18.22 | 532,601 | +0.58(+3.27%) |
Feb 18, 2016 | 17.55 | 17.95 | 17.47 | 17.65 | 479,045 | +0.08(+0.44%) |
Feb 17, 2016 | 17.45 | 17.60 | 17.19 | 17.57 | 391,016 | +0.20(+1.14%) |
Feb 16, 2016 | 17.23 | 17.48 | 17.09 | 17.37 | 342,409 | +0.21(+1.21%) |
Feb 12, 2016 | 16.99 | 17.16 | 17.16 | 17.16 | 307,741 | +0.29(+1.74%) |
Feb 11, 2016 | 16.66 | 16.98 | 16.40 | 16.87 | 533,114 | -0.16(-0.96%) |
Feb 10, 2016 | 17.40 | 17.56 | 17.02 | 17.03 | 326,156 | -0.21(-1.20%) |
Feb 09, 2016 | 16.95 | 17.46 | 16.95 | 17.24 | 422,219 | +0.03(+0.15%) |
Feb 08, 2016 | 17.14 | 17.35 | 16.99 | 17.22 | 380,683 | -0.13(-0.75%) |
Feb 05, 2016 | 17.38 | 17.74 | 17.27 | 17.35 | 560,500 | -0.20(-1.13%) |
Feb 04, 2016 | 17.48 | 17.69 | 17.43 | 17.54 | 443,506 | -0.01(-0.05%) |
Feb 03, 2016 | 17.89 | 17.92 | 17.30 | 17.55 | 448,103 | -0.11(-0.63%) |
Feb 02, 2016 | 17.62 | 17.93 | 17.46 | 17.66 | 431,461 | -0.01(-0.05%) |