Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.84 | 17.86 | 17.60 | 17.72 | 299,976 | -0.14(-0.78%) |
Apr 28, 2016 | 17.76 | 17.99 | 17.70 | 17.86 | 274,644 | -0.06(-0.31%) |
Apr 27, 2016 | 17.99 | 18.06 | 17.66 | 17.92 | 187,073 | -0.03(-0.16%) |
Apr 26, 2016 | 17.87 | 18.01 | 17.74 | 17.95 | 185,825 | +0.11(+0.60%) |
Apr 25, 2016 | 17.77 | 17.86 | 17.64 | 17.84 | 239,709 | +0.01(+0.03%) |
Apr 22, 2016 | 17.65 | 17.94 | 17.65 | 17.84 | 287,615 | +0.22(+1.24%) |
Apr 21, 2016 | 17.97 | 18.02 | 17.61 | 17.62 | 194,349 | -0.42(-2.33%) |
Apr 20, 2016 | 18.12 | 18.13 | 17.91 | 18.04 | 300,200 | -0.08(-0.43%) |
Apr 19, 2016 | 18.12 | 18.30 | 18.10 | 18.12 | 239,112 | +0.11(+0.62%) |
Apr 18, 2016 | 17.84 | 18.01 | 17.78 | 18.01 | 258,151 | +0.00(+0.00%) |
Apr 15, 2016 | 17.88 | 18.06 | 17.82 | 18.01 | 287,790 | +0.17(+0.97%) |
Apr 14, 2016 | 17.94 | 18.03 | 17.76 | 17.83 | 395,982 | -0.11(-0.62%) |
Apr 13, 2016 | 17.72 | 17.94 | 17.65 | 17.94 | 308,924 | +0.33(+1.88%) |
Apr 12, 2016 | 17.65 | 17.76 | 17.56 | 17.61 | 505,977 | +0.00(+0.00%) |
Apr 11, 2016 | 17.60 | 17.76 | 17.53 | 17.61 | 476,730 | +0.07(+0.38%) |
Apr 08, 2016 | 17.57 | 17.80 | 17.49 | 17.55 | 212,532 | +0.11(+0.64%) |
Apr 07, 2016 | 17.55 | 17.58 | 17.42 | 17.43 | 539,193 | -0.22(-1.27%) |
Apr 06, 2016 | 17.75 | 17.79 | 17.55 | 17.66 | 226,160 | -0.11(-0.60%) |
Apr 05, 2016 | 17.92 | 17.94 | 17.70 | 17.76 | 193,973 | -0.24(-1.34%) |
Apr 04, 2016 | 18.29 | 18.29 | 17.97 | 18.01 | 302,637 | -0.25(-1.35%) |
Apr 01, 2016 | 17.91 | 18.25 | 17.77 | 18.25 | 410,785 | +0.20(+1.12%) |
Mar 31, 2016 | 18.05 | 18.18 | 17.95 | 18.05 | 277,180 | -0.06(-0.34%) |
Mar 30, 2016 | 18.09 | 18.29 | 17.98 | 18.11 | 442,511 | +0.11(+0.62%) |
Mar 29, 2016 | 17.87 | 18.04 | 17.83 | 18.00 | 226,115 | +0.06(+0.34%) |
Mar 28, 2016 | 17.58 | 17.95 | 17.58 | 17.94 | 277,300 | +0.42(+2.40%) |
Mar 24, 2016 | 17.69 | 17.52 | 17.52 | 17.52 | 539,125 | -0.26(-1.48%) |
Mar 23, 2016 | 17.88 | 18.03 | 17.72 | 17.78 | 170,853 | -0.12(-0.69%) |
Mar 22, 2016 | 17.85 | 18.03 | 17.79 | 17.90 | 168,409 | -0.01(-0.06%) |
Mar 21, 2016 | 17.94 | 18.08 | 17.85 | 17.92 | 202,746 | -0.03(-0.19%) |
Mar 18, 2016 | 18.00 | 18.13 | 17.85 | 17.95 | 404,194 | -0.02(-0.09%) |
Mar 17, 2016 | 17.43 | 18.01 | 17.43 | 17.97 | 242,915 | +0.59(+3.39%) |
Mar 16, 2016 | 17.61 | 17.75 | 17.37 | 17.38 | 561,179 | -0.29(-1.65%) |
Mar 15, 2016 | 17.37 | 17.74 | 17.28 | 17.67 | 339,747 | +0.18(+1.03%) |
Mar 14, 2016 | 17.53 | 17.59 | 17.39 | 17.49 | 291,210 | -0.02(-0.10%) |
Mar 11, 2016 | 17.12 | 17.54 | 17.12 | 17.51 | 258,074 | +0.43(+2.50%) |
Mar 10, 2016 | 16.93 | 17.15 | 16.88 | 17.08 | 447,356 | +0.15(+0.86%) |
Mar 09, 2016 | 17.17 | 17.17 | 16.80 | 16.93 | 655,749 | -0.09(-0.53%) |
Mar 08, 2016 | 17.03 | 17.12 | 16.91 | 17.02 | 346,714 | -0.10(-0.59%) |
Mar 07, 2016 | 16.93 | 17.17 | 16.89 | 17.12 | 330,671 | +0.06(+0.36%) |
Mar 04, 2016 | 16.94 | 17.05 | 16.89 | 17.06 | 394,321 | +0.12(+0.73%) |
Mar 03, 2016 | 16.61 | 17.00 | 16.50 | 16.94 | 447,283 | +0.28(+1.68%) |
Mar 02, 2016 | 16.57 | 16.74 | 16.48 | 16.66 | 340,957 | +0.07(+0.41%) |
Mar 01, 2016 | 16.42 | 16.66 | 16.37 | 16.59 | 328,499 | +0.34(+2.11%) |
Feb 29, 2016 | 16.23 | 16.33 | 16.09 | 16.25 | 434,386 | -0.03(-0.17%) |
Feb 26, 2016 | 16.68 | 16.70 | 16.24 | 16.28 | 541,372 | -0.32(-1.93%) |
Feb 25, 2016 | 16.03 | 16.71 | 15.98 | 16.60 | 874,097 | +0.59(+3.68%) |
Feb 24, 2016 | 15.88 | 16.04 | 15.85 | 16.01 | 637,070 | -0.02(-0.14%) |
Feb 23, 2016 | 15.94 | 16.08 | 15.92 | 16.03 | 542,292 | +0.07(+0.46%) |
Feb 22, 2016 | 15.96 | 15.99 | 15.70 | 15.96 | 400,062 | +0.13(+0.85%) |
Feb 19, 2016 | 15.84 | 16.03 | 15.80 | 15.82 | 345,525 | -0.13(-0.81%) |
Feb 18, 2016 | 16.37 | 16.39 | 15.91 | 15.95 | 399,256 | -0.40(-2.47%) |
Feb 17, 2016 | 16.39 | 16.61 | 16.23 | 16.36 | 582,257 | +0.08(+0.51%) |
Feb 16, 2016 | 16.40 | 16.40 | 15.95 | 16.27 | 402,993 | +0.08(+0.52%) |
Feb 12, 2016 | 15.29 | 16.19 | 16.19 | 16.19 | 709,391 | +0.83(+5.39%) |
Feb 11, 2016 | 15.48 | 15.70 | 15.13 | 15.36 | 663,678 | -0.29(-1.86%) |
Feb 10, 2016 | 15.88 | 16.07 | 15.64 | 15.65 | 497,372 | -0.02(-0.13%) |
Feb 09, 2016 | 15.81 | 15.96 | 15.64 | 15.67 | 551,276 | -0.22(-1.38%) |
Feb 08, 2016 | 16.41 | 16.65 | 15.89 | 15.89 | 600,743 | -1.02(-6.01%) |
Feb 05, 2016 | 16.98 | 17.13 | 16.87 | 16.91 | 144,705 | -0.12(-0.70%) |
Feb 04, 2016 | 17.06 | 17.26 | 16.91 | 17.03 | 182,169 | +0.04(+0.21%) |
Feb 03, 2016 | 16.98 | 17.12 | 16.68 | 16.99 | 404,923 | +0.12(+0.74%) |
Feb 02, 2016 | 17.07 | 17.07 | 16.78 | 16.87 | 313,858 | -0.41(-2.38%) |