Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.16 | 17.17 | 16.48 | 17.09 | 625,957 | -0.21(-1.21%) |
Apr 28, 2016 | 17.07 | 17.34 | 16.95 | 17.30 | 408,843 | +0.18(+1.05%) |
Apr 27, 2016 | 17.54 | 17.64 | 17.00 | 17.12 | 359,327 | -0.42(-2.39%) |
Apr 26, 2016 | 17.13 | 17.56 | 16.98 | 17.54 | 463,332 | +0.42(+2.45%) |
Apr 25, 2016 | 17.19 | 17.19 | 16.90 | 17.12 | 348,823 | -0.13(-0.75%) |
Apr 22, 2016 | 16.61 | 17.25 | 16.52 | 17.25 | 551,553 | +0.65(+3.92%) |
Apr 21, 2016 | 16.67 | 16.89 | 16.58 | 16.60 | 145,024 | -0.10(-0.60%) |
Apr 20, 2016 | 16.83 | 16.97 | 16.54 | 16.70 | 382,377 | -0.20(-1.18%) |
Apr 19, 2016 | 16.79 | 17.09 | 16.71 | 16.90 | 420,145 | +0.19(+1.14%) |
Apr 18, 2016 | 16.77 | 16.84 | 16.59 | 16.71 | 290,834 | -0.06(-0.36%) |
Apr 15, 2016 | 16.90 | 17.05 | 16.74 | 16.77 | 284,157 | -0.16(-0.95%) |
Apr 14, 2016 | 16.87 | 17.04 | 16.87 | 16.93 | 371,974 | +0.07(+0.42%) |
Apr 13, 2016 | 16.62 | 17.09 | 16.62 | 16.86 | 303,283 | +0.34(+2.06%) |
Apr 12, 2016 | 16.45 | 16.59 | 16.38 | 16.52 | 359,267 | +0.06(+0.36%) |
Apr 11, 2016 | 16.60 | 16.74 | 16.37 | 16.46 | 512,564 | +0.00(+0.00%) |
Apr 08, 2016 | 16.45 | 16.63 | 16.37 | 16.46 | 426,374 | +0.07(+0.43%) |
Apr 07, 2016 | 16.91 | 17.06 | 16.32 | 16.39 | 394,442 | -0.62(-3.64%) |
Apr 06, 2016 | 16.95 | 17.17 | 16.95 | 17.01 | 326,879 | +0.07(+0.41%) |
Apr 05, 2016 | 16.98 | 17.09 | 16.93 | 16.94 | 325,188 | -0.09(-0.53%) |
Apr 04, 2016 | 17.17 | 17.31 | 17.02 | 17.03 | 453,920 | -0.17(-0.99%) |
Apr 01, 2016 | 17.21 | 17.27 | 16.97 | 17.20 | 403,134 | -0.09(-0.52%) |
Mar 31, 2016 | 17.05 | 17.30 | 17.05 | 17.29 | 482,851 | +0.18(+1.05%) |
Mar 30, 2016 | 17.27 | 17.30 | 17.05 | 17.11 | 302,467 | -0.12(-0.70%) |
Mar 29, 2016 | 16.74 | 17.26 | 16.72 | 17.23 | 1,049,304 | +0.45(+2.68%) |
Mar 28, 2016 | 16.83 | 17.02 | 16.70 | 16.78 | 372,756 | +0.04(+0.24%) |
Mar 24, 2016 | 17.18 | 16.74 | 16.74 | 16.74 | 519,400 | -0.56(-3.24%) |
Mar 23, 2016 | 17.49 | 17.56 | 17.28 | 17.30 | 456,939 | -0.19(-1.09%) |
Mar 22, 2016 | 17.68 | 17.68 | 17.41 | 17.49 | 365,120 | -0.27(-1.52%) |
Mar 21, 2016 | 17.56 | 17.95 | 17.56 | 17.76 | 373,175 | +0.19(+1.08%) |
Mar 18, 2016 | 17.80 | 17.86 | 17.56 | 17.57 | 432,648 | -0.16(-0.90%) |
Mar 17, 2016 | 17.25 | 17.84 | 17.25 | 17.73 | 907,046 | +0.46(+2.66%) |
Mar 16, 2016 | 17.14 | 17.43 | 17.11 | 17.27 | 520,377 | +0.16(+0.94%) |
Mar 15, 2016 | 17.59 | 17.68 | 16.93 | 17.11 | 678,242 | -0.60(-3.39%) |
Mar 14, 2016 | 17.84 | 17.97 | 17.61 | 17.71 | 440,530 | -0.13(-0.73%) |
Mar 11, 2016 | 17.51 | 18.21 | 17.51 | 17.84 | 467,088 | +0.45(+2.59%) |
Mar 10, 2016 | 18.15 | 18.57 | 17.34 | 17.39 | 1,199,124 | -0.71(-3.92%) |
Mar 09, 2016 | 18.04 | 18.21 | 17.85 | 18.10 | 934,461 | +0.01(+0.06%) |
Mar 08, 2016 | 17.88 | 18.33 | 17.80 | 18.09 | 952,449 | +0.10(+0.56%) |
Mar 07, 2016 | 17.22 | 18.02 | 17.22 | 17.99 | 2,029,621 | +0.77(+4.47%) |
Mar 04, 2016 | 17.22 | 17.36 | 17.03 | 17.22 | 768,963 | +0.12(+0.70%) |
Mar 03, 2016 | 17.00 | 17.21 | 16.92 | 17.10 | 1,559,420 | +0.10(+0.59%) |
Mar 02, 2016 | 16.80 | 17.19 | 16.80 | 17.00 | 792,185 | +0.15(+0.89%) |
Mar 01, 2016 | 16.50 | 17.02 | 16.47 | 16.85 | 744,511 | +0.43(+2.62%) |
Feb 29, 2016 | 16.57 | 16.70 | 16.33 | 16.42 | 1,172,063 | -0.13(-0.79%) |
Feb 26, 2016 | 15.97 | 16.61 | 15.97 | 16.55 | 1,915,187 | +0.73(+4.61%) |
Feb 25, 2016 | 16.03 | 16.14 | 15.71 | 15.82 | 541,670 | -0.15(-0.94%) |
Feb 24, 2016 | 15.55 | 16.09 | 15.40 | 15.97 | 1,216,686 | +0.33(+2.11%) |
Feb 23, 2016 | 15.68 | 16.13 | 15.61 | 15.64 | 1,018,436 | -0.06(-0.38%) |
Feb 22, 2016 | 15.80 | 15.98 | 15.62 | 15.70 | 1,334,796 | +0.03(+0.19%) |
Feb 19, 2016 | 15.65 | 15.78 | 15.43 | 15.67 | 845,960 | +0.13(+0.84%) |
Feb 18, 2016 | 15.80 | 15.81 | 15.47 | 15.54 | 1,283,723 | -0.10(-0.64%) |
Feb 17, 2016 | 15.84 | 16.03 | 15.41 | 15.64 | 9,812,529 | -0.11(-0.70%) |
Feb 16, 2016 | 15.83 | 15.87 | 15.52 | 15.75 | 672,618 | +0.14(+0.90%) |
Feb 12, 2016 | 15.52 | 15.61 | 15.61 | 15.61 | 773,700 | +0.26(+1.69%) |
Feb 11, 2016 | 15.64 | 16.04 | 15.31 | 15.35 | 808,266 | -0.57(-3.58%) |
Feb 10, 2016 | 16.02 | 16.26 | 15.84 | 15.92 | 764,172 | -0.07(-0.44%) |
Feb 09, 2016 | 16.28 | 16.54 | 15.92 | 15.99 | 2,417,262 | -0.50(-3.03%) |
Feb 08, 2016 | 16.96 | 17.13 | 15.98 | 16.49 | 1,367,750 | -0.64(-3.74%) |
Feb 05, 2016 | 17.42 | 17.95 | 16.91 | 17.13 | 1,150,166 | -0.29(-1.66%) |
Feb 04, 2016 | 17.40 | 17.52 | 17.10 | 17.42 | 956,467 | +0.10(+0.58%) |
Feb 03, 2016 | 17.17 | 17.43 | 16.86 | 17.32 | 927,719 | +0.31(+1.82%) |
Feb 02, 2016 | 17.22 | 17.29 | 16.94 | 17.01 | 872,795 | -0.31(-1.79%) |