Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.23 | 17.29 | 17.23 | 17.25 | 4,024 | -0.26(-1.47%) |
Apr 28, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 1,505 | -0.02(-0.09%) |
Apr 27, 2016 | 17.55 | 17.55 | 17.42 | 17.52 | 1,659 | -0.05(-0.29%) |
Apr 26, 2016 | 17.65 | 17.65 | 17.57 | 17.57 | 3,979 | -0.04(-0.24%) |
Apr 25, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 177 | -0.10(-0.56%) |
Apr 22, 2016 | 17.72 | 17.72 | 17.71 | 17.71 | 521 | +0.04(+0.24%) |
Apr 21, 2016 | 17.62 | 17.67 | 17.62 | 17.67 | 1,482 | +0.12(+0.66%) |
Apr 20, 2016 | 17.50 | 17.56 | 17.50 | 17.56 | 505 | +0.09(+0.52%) |
Apr 19, 2016 | 17.79 | 17.79 | 17.46 | 17.46 | 2,127 | -0.13(-0.76%) |
Apr 18, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 418 | +0.07(+0.38%) |
Apr 15, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 389 | -0.12(-0.71%) |
Apr 14, 2016 | 17.52 | 17.66 | 17.52 | 17.66 | 2,485 | +0.11(+0.62%) |
Apr 13, 2016 | 17.46 | 17.55 | 17.46 | 17.55 | 363 | +0.46(+2.67%) |
Apr 12, 2016 | 17.10 | 17.11 | 17.09 | 17.09 | 1,239 | +0.00(+0.00%) |
Apr 11, 2016 | 17.16 | 17.16 | 17.09 | 17.09 | 840 | -0.15(-0.87%) |
Apr 08, 2016 | 17.36 | 17.37 | 17.12 | 17.24 | 11,729 | -0.03(-0.15%) |
Apr 07, 2016 | 17.35 | 17.35 | 17.25 | 17.27 | 2,048 | +0.00(+0.00%) |
Apr 06, 2016 | 17.22 | 17.27 | 17.22 | 17.27 | 511 | +0.19(+1.12%) |
Apr 05, 2016 | 17.00 | 17.13 | 17.00 | 17.07 | 539 | -0.23(-1.33%) |
Apr 04, 2016 | 17.31 | 17.35 | 17.22 | 17.30 | 2,474 | +0.04(+0.23%) |
Apr 01, 2016 | 17.16 | 17.27 | 17.16 | 17.27 | 1,589 | +0.06(+0.34%) |
Mar 31, 2016 | 17.21 | 17.21 | 17.20 | 17.21 | 440 | +0.08(+0.47%) |
Mar 30, 2016 | 17.21 | 17.21 | 17.09 | 17.13 | 2,835 | +0.06(+0.36%) |
Mar 29, 2016 | 16.68 | 17.07 | 16.68 | 17.07 | 1,765 | +0.43(+2.60%) |
Mar 28, 2016 | 16.82 | 16.82 | 16.62 | 16.63 | 685 | -0.00(-0.02%) |
Mar 24, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 240 | -0.18(-1.08%) |
Mar 23, 2016 | 16.79 | 16.87 | 16.79 | 16.82 | 396 | -0.16(-0.96%) |
Mar 22, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 292 | +0.14(+0.83%) |
Mar 21, 2016 | 16.79 | 16.84 | 16.79 | 16.84 | 775 | -0.04(-0.26%) |
Mar 18, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 562 | +0.24(+1.47%) |
Mar 17, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 173 | +0.05(+0.28%) |
Mar 16, 2016 | 16.38 | 16.60 | 16.38 | 16.59 | 847 | +0.12(+0.72%) |
Mar 15, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 446 | -0.12(-0.70%) |
Mar 14, 2016 | 16.57 | 16.59 | 16.57 | 16.59 | 930 | +0.12(+0.71%) |
Mar 11, 2016 | 16.33 | 16.47 | 16.33 | 16.47 | 978 | +0.27(+1.64%) |
Mar 10, 2016 | 16.16 | 16.21 | 16.16 | 16.21 | 384 | -0.10(-0.62%) |
Mar 09, 2016 | 16.25 | 16.31 | 16.25 | 16.31 | 3,691 | -0.04(-0.25%) |
Mar 08, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 287 | -0.01(-0.05%) |
Mar 07, 2016 | 16.33 | 16.36 | 16.33 | 16.36 | 539 | -0.26(-1.55%) |
Mar 04, 2016 | 16.59 | 16.67 | 16.53 | 16.62 | 1,344 | +0.28(+1.73%) |
Mar 03, 2016 | 16.25 | 16.34 | 16.25 | 16.33 | 1,599 | -0.02(-0.15%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 189 | +0.09(+0.56%) |
Mar 01, 2016 | 16.05 | 16.27 | 16.05 | 16.27 | 1,061 | +0.22(+1.40%) |
Feb 29, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 181 | +0.25(+1.59%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 556 | +0.53(+3.44%) |
Feb 25, 2016 | 15.45 | 15.45 | 15.27 | 15.27 | 485 | -0.01(-0.09%) |
Feb 24, 2016 | 14.85 | 15.28 | 14.85 | 15.28 | 1,783 | +0.15(+0.99%) |
Feb 23, 2016 | 15.16 | 15.19 | 15.13 | 15.13 | 1,310 | -0.19(-1.24%) |
Feb 22, 2016 | 15.25 | 15.35 | 15.25 | 15.32 | 1,597 | +0.39(+2.63%) |
Feb 19, 2016 | 14.83 | 14.93 | 14.68 | 14.93 | 764 | -0.03(-0.21%) |
Feb 18, 2016 | 15.29 | 15.29 | 14.85 | 14.96 | 5,154 | -0.04(-0.28%) |
Feb 17, 2016 | 14.92 | 15.00 | 14.91 | 15.00 | 872 | +0.58(+4.04%) |
Feb 16, 2016 | 14.22 | 14.42 | 14.19 | 14.42 | 573 | +0.46(+3.33%) |
Feb 12, 2016 | 13.99 | 13.96 | 13.96 | 13.96 | 480 | +0.17(+1.22%) |
Feb 11, 2016 | 13.74 | 13.79 | 13.51 | 13.79 | 2,849 | -0.06(-0.45%) |
Feb 10, 2016 | 13.81 | 13.85 | 13.68 | 13.85 | 858 | +0.24(+1.73%) |
Feb 09, 2016 | 13.64 | 13.81 | 13.42 | 13.61 | 2,312 | +0.16(+1.17%) |
Feb 08, 2016 | 14.26 | 14.26 | 13.46 | 13.46 | 1,855 | -0.82(-5.71%) |
Feb 05, 2016 | 15.59 | 15.59 | 14.27 | 14.27 | 3,517 | -1.40(-8.92%) |
Feb 04, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 1,262 | +0.17(+1.10%) |
Feb 03, 2016 | 15.38 | 15.50 | 15.17 | 15.50 | 2,743 | -0.20(-1.25%) |
Feb 02, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 234 | -0.51(-3.15%) |