Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.79 | 16.80 | 16.77 | 16.80 | 1,870 | +0.06(+0.36%) |
Apr 28, 2016 | 16.80 | 16.92 | 16.74 | 16.74 | 3,600 | +0.03(+0.18%) |
Apr 27, 2016 | 16.75 | 16.75 | 16.71 | 16.71 | 3,000 | -0.34(-1.99%) |
Apr 26, 2016 | 17.00 | 17.21 | 17.00 | 17.05 | 6,140 | -0.05(-0.29%) |
Apr 25, 2016 | 16.97 | 17.10 | 16.97 | 17.10 | 3,500 | +0.18(+1.06%) |
Apr 22, 2016 | 16.94 | 17.16 | 16.92 | 16.92 | 6,900 | -0.03(-0.18%) |
Apr 21, 2016 | 17.01 | 17.01 | 16.94 | 16.95 | 10,600 | -0.20(-1.17%) |
Apr 20, 2016 | 16.97 | 17.16 | 16.90 | 17.15 | 1,600 | +0.25(+1.48%) |
Apr 19, 2016 | 16.87 | 16.90 | 16.80 | 16.90 | 1,600 | -0.05(-0.29%) |
Apr 18, 2016 | 16.88 | 17.10 | 16.88 | 16.95 | 4,700 | -0.18(-1.05%) |
Apr 15, 2016 | 17.41 | 17.41 | 17.13 | 17.13 | 1,985 | -0.18(-1.04%) |
Apr 14, 2016 | 17.28 | 17.53 | 17.28 | 17.31 | 2,800 | -0.47(-2.64%) |
Apr 13, 2016 | 17.76 | 17.80 | 17.24 | 17.78 | 5,800 | -0.02(-0.11%) |
Apr 12, 2016 | 17.60 | 18.00 | 17.60 | 17.80 | 2,100 | -0.13(-0.73%) |
Apr 11, 2016 | 17.80 | 17.93 | 17.79 | 17.93 | 11,300 | +0.26(+1.47%) |
Apr 08, 2016 | 17.69 | 17.77 | 17.67 | 17.67 | 4,150 | -0.12(-0.67%) |
Apr 07, 2016 | 16.87 | 17.81 | 16.87 | 17.79 | 6,230 | +1.09(+6.53%) |
Apr 06, 2016 | 16.54 | 16.70 | 16.54 | 16.70 | 2,200 | +0.18(+1.09%) |
Apr 05, 2016 | 16.55 | 16.55 | 16.52 | 16.52 | 1,500 | -0.04(-0.24%) |
Apr 04, 2016 | 16.55 | 16.56 | 16.55 | 16.56 | 2,400 | +0.16(+0.98%) |
Apr 01, 2016 | 16.40 | 16.41 | 16.35 | 16.40 | 4,500 | -0.05(-0.30%) |
Mar 31, 2016 | 16.64 | 16.64 | 16.45 | 16.45 | 2,105 | -0.19(-1.14%) |
Mar 30, 2016 | 16.57 | 16.85 | 16.57 | 16.64 | 4,585 | -0.02(-0.12%) |
Mar 29, 2016 | 16.50 | 16.66 | 16.48 | 16.66 | 8,500 | +0.18(+1.09%) |
Mar 28, 2016 | 16.42 | 16.59 | 16.41 | 16.48 | 4,810 | +0.12(+0.73%) |
Mar 24, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.24%) | |
Mar 23, 2016 | 16.23 | 16.79 | 16.21 | 16.40 | 8,400 | +0.19(+1.17%) |
Mar 22, 2016 | 15.69 | 16.21 | 15.64 | 16.21 | 8,890 | +0.51(+3.25%) |
Mar 21, 2016 | 15.41 | 15.70 | 15.40 | 15.70 | 1,900 | +0.30(+1.95%) |
Mar 18, 2016 | 15.35 | 15.45 | 15.22 | 15.40 | 4,750 | +0.15(+0.98%) |
Mar 17, 2016 | 15.12 | 15.35 | 15.01 | 15.25 | 8,285 | +0.24(+1.60%) |
Mar 16, 2016 | 15.05 | 15.13 | 15.00 | 15.01 | 13,850 | +0.01(+0.07%) |
Mar 15, 2016 | 15.38 | 15.38 | 14.90 | 15.00 | 4,009 | -0.17(-1.12%) |
Mar 14, 2016 | 15.00 | 15.17 | 14.94 | 15.17 | 8,700 | -0.10(-0.65%) |
Mar 11, 2016 | 14.85 | 15.27 | 14.85 | 15.27 | 3,130 | +0.32(+2.14%) |
Mar 10, 2016 | 14.97 | 14.97 | 14.95 | 14.95 | 900 | -0.15(-0.99%) |
Mar 09, 2016 | 15.08 | 15.10 | 14.80 | 15.10 | 8,293 | +0.10(+0.67%) |
Mar 08, 2016 | 15.17 | 15.17 | 14.95 | 15.00 | 6,265 | -0.07(-0.46%) |
Mar 07, 2016 | 14.52 | 15.15 | 14.38 | 15.07 | 8,659 | +0.74(+5.16%) |
Mar 04, 2016 | 14.21 | 14.51 | 14.20 | 14.33 | 11,650 | +0.13(+0.92%) |
Mar 03, 2016 | 14.14 | 14.30 | 14.13 | 14.20 | 2,516 | +0.07(+0.50%) |
Mar 02, 2016 | 13.70 | 14.13 | 13.70 | 14.13 | 5,100 | +0.58(+4.28%) |
Mar 01, 2016 | 13.49 | 13.55 | 13.43 | 13.55 | 5,561 | +0.08(+0.59%) |
Feb 29, 2016 | 13.47 | 13.48 | 13.45 | 13.47 | 3,035 | +0.02(+0.15%) |
Feb 26, 2016 | 13.44 | 13.84 | 13.44 | 13.45 | 8,400 | -0.19(-1.39%) |
Feb 25, 2016 | 13.87 | 13.87 | 13.60 | 13.64 | 9,662 | -0.12(-0.87%) |
Feb 24, 2016 | 13.82 | 13.82 | 13.76 | 13.76 | 10,373 | -0.07(-0.51%) |
Feb 23, 2016 | 14.03 | 14.10 | 13.80 | 13.83 | 2,480 | -0.37(-2.61%) |
Feb 22, 2016 | 14.18 | 14.32 | 14.18 | 14.20 | 8,035 | +0.02(+0.14%) |
Feb 19, 2016 | 14.15 | 14.25 | 14.15 | 14.18 | 6,280 | +0.03(+0.21%) |
Feb 18, 2016 | 14.03 | 14.25 | 14.01 | 14.15 | 6,700 | -0.05(-0.35%) |
Feb 17, 2016 | 13.57 | 14.20 | 13.57 | 14.20 | 3,900 | +0.41(+2.97%) |
Feb 16, 2016 | 14.23 | 14.23 | 13.73 | 13.79 | 2,800 | +0.06(+0.44%) |
Feb 12, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.27(-1.93%) | |
Feb 11, 2016 | 14.14 | 14.14 | 13.86 | 14.00 | 4,660 | -0.31(-2.17%) |
Feb 10, 2016 | 14.35 | 14.35 | 14.31 | 14.31 | 1,550 | +0.22(+1.56%) |
Feb 09, 2016 | 14.42 | 14.47 | 14.09 | 14.09 | 4,000 | -0.41(-2.83%) |
Feb 08, 2016 | 14.88 | 14.88 | 14.50 | 14.50 | 4,400 | -0.16(-1.09%) |
Feb 05, 2016 | 14.67 | 14.67 | 14.66 | 14.66 | 313 | +0.02(+0.14%) |
Feb 04, 2016 | 14.53 | 14.67 | 14.53 | 14.64 | 9,300 | -0.05(-0.34%) |
Feb 03, 2016 | 14.38 | 14.69 | 14.33 | 14.69 | 3,800 | +0.39(+2.73%) |
Feb 02, 2016 | 14.40 | 14.40 | 14.30 | 14.30 | 4,300 | -0.20(-1.38%) |