Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.39 | 18.43 | 18.26 | 18.27 | 81,060 | -0.16(-0.84%) |
Apr 28, 2016 | 18.30 | 18.55 | 18.30 | 18.43 | 32,482 | -0.04(-0.22%) |
Apr 27, 2016 | 18.43 | 18.50 | 18.35 | 18.47 | 16,399 | +0.06(+0.33%) |
Apr 26, 2016 | 18.50 | 18.50 | 18.31 | 18.41 | 17,057 | +0.12(+0.66%) |
Apr 25, 2016 | 18.16 | 18.33 | 18.11 | 18.29 | 25,018 | +0.08(+0.44%) |
Apr 22, 2016 | 18.20 | 18.23 | 18.04 | 18.21 | 20,682 | -0.02(-0.11%) |
Apr 21, 2016 | 18.30 | 18.32 | 18.15 | 18.23 | 19,057 | -0.19(-1.03%) |
Apr 20, 2016 | 18.44 | 18.55 | 18.37 | 18.42 | 113,918 | -0.21(-1.13%) |
Apr 19, 2016 | 18.49 | 18.64 | 18.45 | 18.63 | 43,837 | +0.60(+3.33%) |
Apr 18, 2016 | 17.82 | 18.04 | 17.81 | 18.03 | 30,684 | +0.27(+1.53%) |
Apr 15, 2016 | 17.76 | 17.85 | 17.73 | 17.76 | 48,760 | +0.05(+0.27%) |
Apr 14, 2016 | 17.72 | 17.82 | 17.64 | 17.71 | 65,895 | +0.05(+0.31%) |
Apr 13, 2016 | 17.74 | 17.74 | 17.60 | 17.66 | 57,332 | -0.02(-0.14%) |
Apr 12, 2016 | 17.61 | 17.70 | 17.49 | 17.68 | 77,773 | +0.15(+0.86%) |
Apr 11, 2016 | 17.59 | 17.75 | 17.53 | 17.53 | 51,264 | +0.01(+0.06%) |
Apr 08, 2016 | 17.38 | 17.56 | 17.38 | 17.52 | 20,469 | -0.17(-0.96%) |
Apr 07, 2016 | 17.76 | 17.80 | 17.65 | 17.69 | 49,893 | -0.30(-1.67%) |
Apr 06, 2016 | 17.77 | 18.04 | 17.77 | 17.99 | 29,243 | +0.26(+1.47%) |
Apr 05, 2016 | 17.83 | 17.86 | 17.66 | 17.73 | 70,945 | -0.36(-1.99%) |
Apr 04, 2016 | 18.16 | 18.17 | 18.03 | 18.09 | 77,404 | +0.14(+0.78%) |
Apr 01, 2016 | 17.85 | 17.95 | 17.75 | 17.95 | 29,727 | +0.01(+0.06%) |
Mar 31, 2016 | 17.89 | 18.03 | 17.86 | 17.94 | 24,013 | -0.09(-0.50%) |
Mar 30, 2016 | 18.00 | 18.03 | 17.97 | 18.03 | 31,987 | +0.18(+1.01%) |
Mar 29, 2016 | 17.48 | 17.85 | 17.48 | 17.85 | 31,513 | +0.37(+2.12%) |
Mar 28, 2016 | 17.05 | 17.48 | 17.05 | 17.48 | 32,697 | +0.21(+1.22%) |
Mar 24, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.05(+0.32%) | |
Mar 23, 2016 | 17.34 | 17.39 | 17.14 | 17.21 | 43,399 | +0.11(+0.67%) |
Mar 22, 2016 | 17.06 | 17.35 | 17.05 | 17.10 | 58,015 | -0.29(-1.67%) |
Mar 21, 2016 | 17.33 | 17.42 | 17.30 | 17.39 | 20,756 | -0.18(-1.02%) |
Mar 18, 2016 | 17.56 | 17.65 | 17.47 | 17.57 | 45,923 | -0.05(-0.28%) |
Mar 17, 2016 | 17.48 | 17.67 | 17.42 | 17.62 | 40,208 | +0.24(+1.38%) |
Mar 16, 2016 | 16.96 | 17.38 | 16.96 | 17.38 | 30,021 | +0.11(+0.64%) |
Mar 15, 2016 | 17.22 | 17.27 | 17.16 | 17.27 | 44,317 | -0.14(-0.83%) |
Mar 14, 2016 | 17.41 | 17.50 | 17.39 | 17.41 | 26,276 | +0.02(+0.14%) |
Mar 11, 2016 | 17.36 | 17.50 | 17.35 | 17.39 | 29,955 | +0.19(+1.10%) |
Mar 10, 2016 | 17.14 | 17.24 | 16.91 | 17.20 | 24,264 | +0.11(+0.65%) |
Mar 09, 2016 | 17.23 | 17.23 | 17.05 | 17.09 | 27,248 | +0.01(+0.08%) |
Mar 08, 2016 | 16.92 | 17.19 | 16.92 | 17.07 | 51,321 | -0.04(-0.20%) |
Mar 07, 2016 | 17.07 | 17.28 | 17.03 | 17.11 | 27,353 | -0.04(-0.23%) |
Mar 04, 2016 | 17.03 | 17.05 | 17.00 | 17.15 | 25,036 | +0.12(+0.70%) |
Mar 03, 2016 | 16.81 | 17.03 | 16.81 | 17.03 | 24,489 | +0.15(+0.89%) |
Mar 02, 2016 | 16.71 | 16.88 | 16.68 | 16.88 | 81,567 | +0.03(+0.18%) |
Mar 01, 2016 | 16.66 | 16.98 | 16.66 | 16.85 | 117,040 | +0.36(+2.18%) |
Feb 29, 2016 | 16.39 | 16.62 | 16.39 | 16.49 | 31,440 | +0.18(+1.10%) |
Feb 26, 2016 | 16.49 | 16.53 | 16.20 | 16.31 | 175,436 | -0.15(-0.91%) |
Feb 25, 2016 | 16.37 | 16.46 | 16.25 | 16.46 | 56,544 | +0.10(+0.61%) |
Feb 24, 2016 | 16.14 | 16.36 | 16.07 | 16.36 | 58,342 | -0.09(-0.55%) |
Feb 23, 2016 | 16.61 | 16.65 | 16.35 | 16.45 | 34,219 | -0.39(-2.32%) |
Feb 22, 2016 | 16.70 | 16.86 | 16.70 | 16.84 | 22,006 | +0.06(+0.36%) |
Feb 19, 2016 | 16.59 | 16.78 | 16.50 | 16.78 | 31,566 | +0.07(+0.42%) |
Feb 18, 2016 | 16.67 | 16.77 | 16.65 | 16.71 | 43,184 | +0.07(+0.42%) |
Feb 17, 2016 | 16.48 | 16.73 | 16.46 | 16.64 | 40,919 | +0.36(+2.21%) |
Feb 16, 2016 | 16.17 | 16.29 | 16.02 | 16.28 | 25,168 | +0.18(+1.12%) |
Feb 12, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.35(+2.22%) | |
Feb 11, 2016 | 15.72 | 15.81 | 15.52 | 15.75 | 56,717 | -0.27(-1.72%) |
Feb 10, 2016 | 15.95 | 16.15 | 15.91 | 16.02 | 46,159 | +0.12(+0.79%) |
Feb 09, 2016 | 15.68 | 15.98 | 15.68 | 15.90 | 125,666 | -0.20(-1.24%) |
Feb 08, 2016 | 16.31 | 16.32 | 16.02 | 16.10 | 48,445 | -0.82(-4.85%) |
Feb 05, 2016 | 17.15 | 17.15 | 16.82 | 16.92 | 46,483 | -0.15(-0.88%) |
Feb 04, 2016 | 16.90 | 17.12 | 16.84 | 17.07 | 62,758 | -0.10(-0.58%) |
Feb 03, 2016 | 17.05 | 17.17 | 16.82 | 17.17 | 158,407 | +0.35(+2.08%) |
Feb 02, 2016 | 16.84 | 16.88 | 16.76 | 16.82 | 26,530 | -0.36(-2.10%) |