Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.24 | 18.36 | 18.05 | 18.14 | 21,884 | -0.04(-0.21%) |
Apr 28, 2016 | 18.29 | 18.47 | 18.16 | 18.18 | 26,771 | +0.13(+0.70%) |
Apr 27, 2016 | 18.09 | 18.11 | 17.88 | 18.05 | 21,344 | -0.20(-1.12%) |
Apr 26, 2016 | 18.18 | 18.27 | 18.18 | 18.26 | 46,953 | +0.09(+0.48%) |
Apr 25, 2016 | 18.17 | 18.23 | 18.12 | 18.17 | 13,319 | -0.08(-0.43%) |
Apr 22, 2016 | 18.30 | 18.43 | 18.17 | 18.25 | 10,427 | -0.20(-1.11%) |
Apr 21, 2016 | 18.43 | 18.50 | 18.37 | 18.45 | 23,722 | -0.01(-0.05%) |
Apr 20, 2016 | 18.29 | 18.50 | 18.29 | 18.46 | 4,918 | +0.10(+0.53%) |
Apr 19, 2016 | 18.31 | 18.41 | 18.23 | 18.37 | 15,157 | -0.01(-0.05%) |
Apr 18, 2016 | 18.09 | 18.38 | 18.09 | 18.38 | 6,265 | +0.17(+0.91%) |
Apr 15, 2016 | 18.32 | 18.32 | 18.17 | 18.21 | 5,627 | -0.12(-0.64%) |
Apr 14, 2016 | 18.36 | 18.43 | 18.28 | 18.33 | 17,950 | -0.02(-0.11%) |
Apr 13, 2016 | 18.17 | 18.43 | 18.17 | 18.35 | 24,916 | +0.35(+1.95%) |
Apr 12, 2016 | 17.85 | 18.03 | 17.78 | 18.00 | 10,718 | +0.20(+1.15%) |
Apr 11, 2016 | 17.85 | 17.97 | 17.76 | 17.79 | 7,047 | +0.03(+0.16%) |
Apr 08, 2016 | 18.02 | 18.02 | 17.68 | 17.76 | 200,066 | -0.09(-0.49%) |
Apr 07, 2016 | 17.86 | 17.98 | 17.76 | 17.85 | 14,013 | -0.13(-0.70%) |
Apr 06, 2016 | 17.68 | 17.98 | 17.68 | 17.98 | 9,042 | +0.28(+1.60%) |
Apr 05, 2016 | 17.66 | 17.70 | 17.62 | 17.69 | 13,731 | -0.18(-1.03%) |
Apr 04, 2016 | 17.84 | 17.94 | 17.84 | 17.88 | 6,527 | +0.01(+0.05%) |
Apr 01, 2016 | 17.71 | 17.87 | 17.68 | 17.87 | 9,126 | -0.07(-0.38%) |
Mar 31, 2016 | 17.91 | 18.00 | 17.71 | 17.94 | 8,262 | -0.01(-0.05%) |
Mar 30, 2016 | 17.93 | 18.04 | 17.93 | 17.95 | 8,673 | +0.16(+0.88%) |
Mar 29, 2016 | 17.50 | 17.81 | 17.50 | 17.79 | 16,528 | +0.20(+1.16%) |
Mar 28, 2016 | 17.70 | 17.77 | 17.52 | 17.59 | 9,111 | -0.16(-0.88%) |
Mar 24, 2016 | 17.46 | 17.74 | 17.74 | 17.74 | 56,888 | +0.07(+0.39%) |
Mar 23, 2016 | 17.97 | 17.97 | 17.68 | 17.68 | 10,242 | -0.27(-1.52%) |
Mar 22, 2016 | 17.75 | 17.96 | 17.75 | 17.95 | 7,581 | +0.10(+0.55%) |
Mar 21, 2016 | 17.79 | 17.93 | 17.79 | 17.85 | 8,616 | +0.03(+0.16%) |
Mar 18, 2016 | 17.87 | 17.91 | 17.81 | 17.82 | 20,996 | +0.04(+0.22%) |
Mar 17, 2016 | 17.59 | 17.80 | 17.59 | 17.78 | 39,271 | +0.22(+1.28%) |
Mar 16, 2016 | 17.27 | 17.60 | 17.27 | 17.56 | 12,705 | +0.25(+1.46%) |
Mar 15, 2016 | 17.45 | 17.45 | 17.27 | 17.31 | 23,548 | -0.33(-1.88%) |
Mar 14, 2016 | 17.48 | 17.67 | 17.48 | 17.64 | 14,802 | +0.21(+1.23%) |
Mar 11, 2016 | 17.27 | 17.44 | 17.27 | 17.42 | 9,565 | +0.43(+2.52%) |
Mar 10, 2016 | 17.28 | 17.28 | 16.86 | 16.99 | 12,846 | -0.11(-0.63%) |
Mar 09, 2016 | 17.10 | 17.18 | 17.04 | 17.10 | 14,787 | -0.06(-0.34%) |
Mar 08, 2016 | 17.22 | 17.26 | 17.13 | 17.16 | 14,808 | -0.23(-1.34%) |
Mar 07, 2016 | 17.40 | 17.60 | 17.31 | 17.39 | 21,973 | -0.08(-0.45%) |
Mar 04, 2016 | 17.43 | 17.54 | 17.42 | 17.47 | 20,345 | +0.16(+0.90%) |
Mar 03, 2016 | 17.24 | 17.36 | 17.24 | 17.31 | 113,093 | -0.04(-0.22%) |
Mar 02, 2016 | 17.20 | 17.35 | 17.20 | 17.35 | 26,426 | +0.20(+1.19%) |
Mar 01, 2016 | 17.07 | 17.16 | 17.06 | 17.15 | 10,005 | +0.25(+1.50%) |
Feb 29, 2016 | 16.89 | 17.08 | 16.88 | 16.90 | 13,434 | +0.10(+0.58%) |
Feb 26, 2016 | 16.95 | 16.95 | 16.80 | 16.80 | 33,362 | +0.02(+0.12%) |
Feb 25, 2016 | 16.84 | 16.84 | 16.63 | 16.78 | 8,897 | -0.10(-0.58%) |
Feb 24, 2016 | 16.55 | 16.89 | 16.15 | 16.88 | 16,667 | +0.15(+0.87%) |
Feb 23, 2016 | 16.94 | 16.94 | 16.72 | 16.73 | 10,981 | -0.27(-1.60%) |
Feb 22, 2016 | 16.85 | 17.08 | 16.81 | 17.00 | 9,319 | +0.45(+2.71%) |
Feb 19, 2016 | 16.36 | 16.66 | 16.36 | 16.56 | 19,634 | +0.15(+0.89%) |
Feb 18, 2016 | 16.57 | 16.58 | 15.98 | 16.41 | 72,798 | +0.01(+0.06%) |
Feb 17, 2016 | 16.19 | 16.44 | 16.09 | 16.40 | 13,491 | +0.30(+1.88%) |
Feb 16, 2016 | 15.81 | 16.12 | 15.81 | 16.10 | 11,780 | +0.63(+4.09%) |
Feb 12, 2016 | 15.45 | 15.46 | 15.46 | 15.46 | 73,934 | +0.08(+0.51%) |
Feb 11, 2016 | 15.27 | 15.45 | 15.14 | 15.39 | 48,501 | -0.23(-1.50%) |
Feb 10, 2016 | 15.60 | 15.82 | 15.57 | 15.62 | 24,533 | +0.11(+0.69%) |
Feb 09, 2016 | 15.42 | 15.86 | 15.40 | 15.51 | 31,365 | -0.23(-1.48%) |
Feb 08, 2016 | 15.85 | 15.92 | 15.58 | 15.75 | 139,651 | -0.40(-2.47%) |
Feb 05, 2016 | 16.83 | 16.89 | 16.09 | 16.15 | 57,081 | -1.30(-7.48%) |
Feb 04, 2016 | 17.36 | 17.58 | 17.26 | 17.45 | 19,853 | +0.09(+0.50%) |
Feb 03, 2016 | 17.75 | 17.79 | 17.09 | 17.36 | 19,403 | -0.27(-1.55%) |
Feb 02, 2016 | 18.08 | 18.08 | 17.55 | 17.64 | 476,068 | -0.45(-2.48%) |