Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.84 | 17.92 | 17.07 | 17.15 | 650,672 | -0.66(-3.73%) |
Apr 28, 2016 | 18.45 | 19.29 | 17.74 | 17.82 | 453,949 | -0.75(-4.06%) |
Apr 27, 2016 | 18.49 | 18.62 | 18.32 | 18.57 | 206,088 | +0.13(+0.68%) |
Apr 26, 2016 | 18.37 | 18.55 | 18.23 | 18.44 | 239,667 | +0.17(+0.93%) |
Apr 25, 2016 | 18.54 | 18.66 | 18.23 | 18.27 | 139,139 | -0.35(-1.88%) |
Apr 22, 2016 | 18.15 | 18.62 | 18.10 | 18.62 | 261,590 | +0.47(+2.57%) |
Apr 21, 2016 | 18.44 | 18.53 | 18.14 | 18.16 | 235,835 | -0.20(-1.08%) |
Apr 20, 2016 | 18.33 | 18.54 | 18.27 | 18.36 | 154,205 | +0.00(+0.00%) |
Apr 19, 2016 | 18.58 | 18.67 | 18.31 | 18.36 | 171,467 | -0.21(-1.11%) |
Apr 18, 2016 | 18.56 | 18.69 | 18.44 | 18.56 | 156,952 | +0.01(+0.05%) |
Apr 15, 2016 | 18.40 | 18.62 | 18.28 | 18.55 | 179,020 | +0.04(+0.24%) |
Apr 14, 2016 | 18.61 | 18.72 | 18.44 | 18.51 | 168,243 | -0.11(-0.58%) |
Apr 13, 2016 | 18.59 | 18.74 | 18.27 | 18.62 | 247,839 | +0.11(+0.58%) |
Apr 12, 2016 | 18.35 | 18.67 | 18.18 | 18.51 | 208,043 | +0.15(+0.83%) |
Apr 11, 2016 | 18.68 | 18.68 | 18.28 | 18.36 | 284,437 | -0.27(-1.45%) |
Apr 08, 2016 | 18.45 | 18.65 | 18.41 | 18.62 | 297,976 | +0.23(+1.27%) |
Apr 07, 2016 | 18.74 | 18.87 | 18.33 | 18.39 | 298,657 | -0.48(-2.57%) |
Apr 06, 2016 | 18.54 | 18.91 | 18.43 | 18.88 | 207,194 | +0.40(+2.14%) |
Apr 05, 2016 | 18.58 | 18.58 | 18.47 | 18.48 | 215,960 | -0.36(-1.91%) |
Apr 04, 2016 | 18.86 | 19.08 | 18.76 | 18.84 | 178,193 | -0.08(-0.43%) |
Apr 01, 2016 | 18.43 | 19.04 | 18.39 | 18.92 | 353,808 | +0.42(+2.28%) |
Mar 31, 2016 | 18.90 | 18.90 | 18.44 | 18.50 | 357,282 | -0.40(-2.14%) |
Mar 30, 2016 | 19.09 | 19.12 | 18.85 | 18.90 | 226,417 | -0.13(-0.71%) |
Mar 29, 2016 | 18.31 | 19.06 | 18.31 | 19.04 | 339,892 | +0.72(+3.92%) |
Mar 28, 2016 | 17.56 | 18.32 | 17.41 | 18.32 | 322,612 | +0.76(+4.35%) |
Mar 24, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 158,763 | -0.12(-0.66%) |
Mar 23, 2016 | 17.82 | 17.98 | 17.63 | 17.67 | 177,455 | -0.12(-0.66%) |
Mar 22, 2016 | 17.86 | 18.04 | 17.64 | 17.79 | 258,165 | -0.16(-0.90%) |
Mar 21, 2016 | 18.83 | 18.88 | 17.74 | 17.95 | 432,935 | -1.22(-6.37%) |
Mar 18, 2016 | 18.88 | 19.21 | 18.76 | 19.17 | 518,844 | +0.37(+1.96%) |
Mar 17, 2016 | 18.26 | 18.87 | 18.20 | 18.80 | 377,609 | +0.48(+2.65%) |
Mar 16, 2016 | 18.10 | 18.39 | 18.03 | 18.32 | 196,560 | +0.13(+0.74%) |
Mar 15, 2016 | 18.61 | 18.76 | 18.18 | 18.18 | 121,809 | -0.56(-2.97%) |
Mar 14, 2016 | 18.61 | 19.00 | 18.61 | 18.74 | 190,718 | +0.10(+0.53%) |
Mar 11, 2016 | 18.19 | 18.70 | 18.18 | 18.64 | 269,624 | +0.38(+2.06%) |
Mar 10, 2016 | 18.78 | 18.85 | 18.18 | 18.27 | 136,443 | -0.48(-2.59%) |
Mar 09, 2016 | 18.55 | 18.79 | 18.51 | 18.75 | 221,320 | +0.25(+1.36%) |
Mar 08, 2016 | 18.74 | 18.90 | 18.44 | 18.50 | 258,137 | -0.29(-1.53%) |
Mar 07, 2016 | 18.51 | 18.85 | 18.34 | 18.79 | 242,666 | +0.22(+1.16%) |
Mar 04, 2016 | 18.60 | 18.79 | 18.51 | 18.57 | 236,484 | -0.09(-0.48%) |
Mar 03, 2016 | 18.44 | 18.70 | 18.36 | 18.66 | 193,781 | +0.20(+1.07%) |
Mar 02, 2016 | 18.46 | 18.52 | 18.24 | 18.46 | 178,926 | -0.02(-0.10%) |
Mar 01, 2016 | 18.18 | 18.51 | 17.92 | 18.48 | 796,235 | +0.39(+2.18%) |
Feb 29, 2016 | 18.36 | 18.53 | 18.06 | 18.09 | 295,952 | -0.31(-1.71%) |
Feb 26, 2016 | 18.48 | 18.58 | 18.26 | 18.40 | 231,893 | +0.00(+0.00%) |
Feb 25, 2016 | 18.44 | 18.56 | 18.28 | 18.40 | 196,774 | +0.00(+0.00%) |
Feb 24, 2016 | 18.11 | 18.44 | 18.05 | 18.40 | 216,599 | +0.14(+0.79%) |
Feb 23, 2016 | 17.86 | 18.37 | 17.84 | 18.26 | 354,695 | +0.31(+1.70%) |
Feb 22, 2016 | 18.04 | 18.13 | 17.83 | 17.95 | 325,062 | -0.01(-0.05%) |
Feb 19, 2016 | 17.81 | 18.02 | 17.69 | 17.96 | 354,098 | +0.13(+0.70%) |
Feb 18, 2016 | 17.94 | 18.04 | 17.76 | 17.83 | 333,590 | -0.05(-0.30%) |
Feb 17, 2016 | 17.98 | 18.09 | 17.77 | 17.89 | 334,661 | -0.03(-0.15%) |
Feb 16, 2016 | 17.81 | 18.05 | 17.73 | 17.92 | 289,023 | +0.20(+1.11%) |
Feb 12, 2016 | 17.66 | 17.72 | 17.72 | 17.72 | 273,072 | +0.19(+1.08%) |
Feb 11, 2016 | 17.13 | 17.71 | 16.80 | 17.53 | 279,847 | +0.11(+0.62%) |
Feb 10, 2016 | 17.51 | 17.72 | 16.83 | 17.42 | 278,609 | -0.02(-0.10%) |
Feb 09, 2016 | 17.26 | 17.68 | 17.04 | 17.44 | 599,413 | -0.10(-0.56%) |
Feb 08, 2016 | 16.65 | 17.60 | 16.47 | 17.54 | 730,906 | +0.72(+4.27%) |
Feb 05, 2016 | 16.77 | 17.01 | 16.47 | 16.82 | 334,910 | +0.03(+0.16%) |
Feb 04, 2016 | 16.62 | 16.91 | 16.51 | 16.79 | 224,736 | +0.22(+1.30%) |
Feb 03, 2016 | 16.60 | 16.69 | 16.31 | 16.58 | 195,407 | +0.11(+0.65%) |
Feb 02, 2016 | 16.76 | 16.88 | 16.41 | 16.47 | 308,004 | -0.42(-2.47%) |