Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.56 | 17.76 | 17.13 | 17.30 | 141,663 | -0.38(-2.15%) |
Apr 28, 2016 | 17.99 | 18.75 | 17.52 | 17.68 | 426,347 | -1.59(-8.25%) |
Apr 27, 2016 | 19.42 | 19.82 | 19.02 | 19.27 | 148,401 | -0.23(-1.18%) |
Apr 26, 2016 | 19.61 | 20.02 | 19.21 | 19.50 | 192,963 | -0.07(-0.36%) |
Apr 25, 2016 | 19.15 | 19.64 | 18.99 | 19.57 | 135,118 | +0.33(+1.72%) |
Apr 22, 2016 | 18.95 | 19.25 | 18.95 | 19.24 | 105,338 | +0.37(+1.96%) |
Apr 21, 2016 | 18.99 | 19.15 | 18.50 | 18.87 | 92,870 | +0.10(+0.53%) |
Apr 20, 2016 | 18.65 | 19.03 | 18.46 | 18.77 | 142,903 | +0.20(+1.08%) |
Apr 19, 2016 | 18.48 | 18.78 | 18.32 | 18.57 | 116,384 | +0.23(+1.25%) |
Apr 18, 2016 | 17.93 | 18.37 | 17.67 | 18.34 | 92,194 | +0.39(+2.17%) |
Apr 15, 2016 | 17.82 | 17.99 | 17.66 | 17.95 | 147,072 | +0.03(+0.17%) |
Apr 14, 2016 | 18.02 | 18.19 | 17.82 | 17.92 | 86,117 | -0.05(-0.28%) |
Apr 13, 2016 | 17.76 | 18.08 | 17.62 | 17.97 | 118,711 | +0.30(+1.73%) |
Apr 12, 2016 | 17.36 | 17.95 | 17.31 | 17.66 | 100,372 | +0.30(+1.76%) |
Apr 11, 2016 | 17.51 | 17.87 | 17.33 | 17.36 | 177,386 | -0.08(-0.46%) |
Apr 08, 2016 | 17.83 | 17.83 | 17.33 | 17.44 | 74,708 | -0.30(-1.69%) |
Apr 07, 2016 | 17.57 | 18.27 | 17.57 | 17.74 | 140,567 | +0.03(+0.17%) |
Apr 06, 2016 | 17.64 | 17.96 | 17.36 | 17.71 | 91,508 | +0.07(+0.40%) |
Apr 05, 2016 | 17.50 | 17.96 | 17.31 | 17.64 | 186,310 | -0.04(-0.23%) |
Apr 04, 2016 | 17.82 | 18.26 | 17.56 | 17.68 | 140,100 | -0.09(-0.51%) |
Apr 01, 2016 | 17.06 | 17.81 | 16.67 | 17.77 | 94,324 | +0.51(+2.95%) |
Mar 31, 2016 | 17.18 | 17.48 | 16.98 | 17.26 | 340,064 | +0.03(+0.17%) |
Mar 30, 2016 | 17.24 | 17.51 | 17.00 | 17.23 | 170,789 | +0.04(+0.23%) |
Mar 29, 2016 | 16.67 | 17.30 | 16.37 | 17.19 | 255,291 | +0.50(+3.00%) |
Mar 28, 2016 | 16.96 | 17.23 | 16.51 | 16.69 | 123,827 | -0.17(-1.01%) |
Mar 24, 2016 | 16.94 | 16.86 | 16.86 | 16.86 | 123,800 | -0.22(-1.29%) |
Mar 23, 2016 | 17.53 | 17.53 | 16.90 | 17.08 | 220,863 | -0.51(-2.90%) |
Mar 22, 2016 | 17.31 | 17.95 | 16.88 | 17.59 | 176,363 | +0.26(+1.50%) |
Mar 21, 2016 | 17.19 | 18.03 | 17.10 | 17.33 | 223,165 | +0.33(+1.94%) |
Mar 18, 2016 | 16.24 | 17.09 | 15.89 | 17.00 | 393,349 | +0.84(+5.20%) |
Mar 17, 2016 | 15.77 | 16.20 | 15.62 | 16.16 | 166,714 | +0.32(+2.02%) |
Mar 16, 2016 | 15.98 | 16.01 | 15.56 | 15.84 | 148,447 | -0.15(-0.94%) |
Mar 15, 2016 | 16.86 | 16.86 | 15.96 | 15.99 | 103,195 | -0.92(-5.44%) |
Mar 14, 2016 | 16.82 | 17.13 | 16.37 | 16.91 | 213,386 | +0.07(+0.42%) |
Mar 11, 2016 | 16.35 | 16.35 | 16.24 | 16.84 | 192,261 | +0.68(+4.21%) |
Mar 10, 2016 | 16.55 | 16.63 | 15.99 | 16.16 | 113,174 | -0.29(-1.76%) |
Mar 09, 2016 | 16.41 | 16.62 | 16.25 | 16.45 | 96,038 | +0.13(+0.80%) |
Mar 08, 2016 | 16.73 | 16.97 | 16.17 | 16.32 | 209,518 | -0.46(-2.74%) |
Mar 07, 2016 | 16.58 | 17.19 | 16.58 | 16.78 | 259,421 | +0.21(+1.27%) |
Mar 04, 2016 | 16.76 | 17.04 | 16.52 | 16.57 | 266,955 | -0.07(-0.42%) |
Mar 03, 2016 | 16.32 | 16.68 | 16.32 | 16.64 | 140,420 | +0.32(+1.96%) |
Mar 02, 2016 | 15.94 | 16.61 | 15.07 | 16.32 | 154,796 | +0.39(+2.45%) |
Mar 01, 2016 | 15.71 | 15.94 | 15.55 | 15.93 | 156,949 | +0.26(+1.66%) |
Feb 29, 2016 | 16.48 | 16.63 | 15.65 | 15.67 | 173,865 | -0.84(-5.09%) |
Feb 26, 2016 | 15.66 | 16.60 | 15.60 | 16.51 | 285,400 | +0.94(+6.04%) |
Feb 25, 2016 | 16.20 | 16.43 | 14.66 | 15.57 | 239,569 | -0.65(-4.01%) |
Feb 24, 2016 | 15.26 | 16.29 | 15.26 | 16.22 | 437,659 | +1.00(+6.57%) |
Feb 23, 2016 | 15.00 | 15.46 | 14.89 | 15.22 | 216,901 | +0.17(+1.13%) |
Feb 22, 2016 | 14.21 | 15.07 | 14.21 | 15.05 | 353,356 | +0.89(+6.29%) |
Feb 19, 2016 | 13.75 | 14.30 | 13.68 | 14.16 | 390,669 | +0.29(+2.09%) |
Feb 18, 2016 | 15.26 | 15.69 | 13.21 | 13.87 | 692,657 | -1.38(-9.05%) |
Feb 17, 2016 | 15.15 | 15.69 | 14.80 | 15.25 | 605,747 | +0.07(+0.46%) |
Feb 16, 2016 | 15.09 | 15.49 | 14.84 | 15.18 | 278,446 | +0.19(+1.27%) |
Feb 12, 2016 | 15.37 | 14.99 | 14.99 | 14.99 | 130,800 | -0.29(-1.90%) |
Feb 11, 2016 | 15.19 | 15.60 | 15.10 | 15.28 | 172,352 | -0.12(-0.78%) |
Feb 10, 2016 | 15.55 | 15.83 | 15.33 | 15.40 | 292,307 | -0.13(-0.84%) |
Feb 09, 2016 | 15.76 | 15.99 | 15.18 | 15.53 | 411,203 | -0.81(-4.96%) |
Feb 08, 2016 | 16.30 | 16.48 | 15.82 | 16.34 | 286,128 | -0.06(-0.37%) |
Feb 05, 2016 | 16.77 | 16.77 | 16.06 | 16.40 | 293,673 | -0.49(-2.90%) |
Feb 04, 2016 | 17.01 | 17.39 | 16.61 | 16.89 | 130,639 | -0.07(-0.41%) |
Feb 03, 2016 | 17.56 | 17.56 | 16.28 | 16.96 | 346,619 | -0.56(-3.20%) |
Feb 02, 2016 | 17.37 | 17.84 | 17.29 | 17.52 | 219,993 | -0.06(-0.34%) |