Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.25 | 17.36 | 16.84 | 17.22 | 716,571 | -0.03(-0.18%) |
Apr 28, 2016 | 16.98 | 17.48 | 16.73 | 17.25 | 669,412 | +0.06(+0.36%) |
Apr 27, 2016 | 16.87 | 17.38 | 16.80 | 17.19 | 493,935 | +0.24(+1.43%) |
Apr 26, 2016 | 16.63 | 17.01 | 16.52 | 16.94 | 417,300 | +0.38(+2.27%) |
Apr 25, 2016 | 16.55 | 16.70 | 16.39 | 16.57 | 603,209 | -0.09(-0.56%) |
Apr 22, 2016 | 16.70 | 17.07 | 16.48 | 16.66 | 521,730 | -0.12(-0.70%) |
Apr 21, 2016 | 16.16 | 17.61 | 16.03 | 16.78 | 1,297,926 | +1.12(+7.14%) |
Apr 20, 2016 | 15.24 | 15.66 | 15.03 | 15.66 | 585,594 | +0.42(+2.77%) |
Apr 19, 2016 | 15.54 | 15.74 | 15.16 | 15.24 | 505,176 | -0.31(-2.01%) |
Apr 18, 2016 | 15.47 | 15.78 | 15.27 | 15.55 | 401,018 | -0.10(-0.65%) |
Apr 15, 2016 | 15.69 | 15.83 | 15.51 | 15.65 | 357,360 | -0.06(-0.40%) |
Apr 14, 2016 | 15.62 | 15.94 | 15.47 | 15.72 | 506,280 | +0.13(+0.80%) |
Apr 13, 2016 | 15.20 | 15.79 | 15.18 | 15.59 | 759,127 | +0.64(+4.29%) |
Apr 12, 2016 | 14.78 | 15.19 | 14.76 | 14.95 | 896,887 | +0.17(+1.16%) |
Apr 11, 2016 | 14.89 | 15.10 | 14.69 | 14.78 | 626,706 | -0.07(-0.47%) |
Apr 08, 2016 | 14.93 | 15.03 | 14.75 | 14.85 | 836,238 | -0.02(-0.16%) |
Apr 07, 2016 | 15.40 | 15.55 | 14.73 | 14.87 | 647,690 | -0.74(-4.76%) |
Apr 06, 2016 | 15.35 | 15.82 | 14.79 | 15.62 | 1,039,714 | +0.05(+0.30%) |
Apr 05, 2016 | 16.24 | 16.24 | 15.54 | 15.57 | 767,905 | -0.91(-5.51%) |
Apr 04, 2016 | 17.01 | 17.11 | 16.42 | 16.48 | 485,125 | -0.59(-3.48%) |
Apr 01, 2016 | 17.18 | 17.59 | 16.79 | 17.07 | 551,439 | -0.29(-1.67%) |
Mar 31, 2016 | 17.79 | 17.91 | 17.35 | 17.36 | 451,586 | -0.40(-2.25%) |
Mar 30, 2016 | 16.76 | 17.95 | 16.73 | 17.76 | 1,194,107 | +1.05(+6.27%) |
Mar 29, 2016 | 16.84 | 16.97 | 16.42 | 16.71 | 831,425 | -0.20(-1.20%) |
Mar 28, 2016 | 17.16 | 17.44 | 16.83 | 16.91 | 801,767 | -0.25(-1.46%) |
Mar 24, 2016 | 17.10 | 17.16 | 17.16 | 17.16 | 496,846 | -0.13(-0.77%) |
Mar 23, 2016 | 17.86 | 18.06 | 17.28 | 17.30 | 786,985 | -0.59(-3.28%) |
Mar 22, 2016 | 17.78 | 18.09 | 17.20 | 17.88 | 868,138 | -0.09(-0.48%) |
Mar 21, 2016 | 17.61 | 18.13 | 17.39 | 17.97 | 758,116 | +0.38(+2.18%) |
Mar 18, 2016 | 17.07 | 17.59 | 17.03 | 17.59 | 1,394,204 | +0.64(+3.78%) |
Mar 17, 2016 | 16.44 | 17.06 | 16.30 | 16.94 | 625,083 | +0.48(+2.90%) |
Mar 16, 2016 | 16.36 | 16.54 | 16.16 | 16.47 | 662,054 | +0.04(+0.24%) |
Mar 15, 2016 | 17.73 | 17.79 | 16.31 | 16.43 | 1,014,359 | -1.51(-8.41%) |
Mar 14, 2016 | 17.93 | 18.16 | 17.85 | 17.94 | 619,667 | -0.05(-0.26%) |
Mar 11, 2016 | 17.69 | 18.24 | 17.62 | 17.98 | 472,998 | +0.51(+2.91%) |
Mar 10, 2016 | 18.11 | 18.20 | 17.07 | 17.48 | 615,076 | -0.54(-2.99%) |
Mar 09, 2016 | 18.15 | 18.22 | 17.55 | 18.02 | 341,676 | -0.14(-0.78%) |
Mar 08, 2016 | 18.69 | 19.02 | 18.12 | 18.16 | 440,004 | -0.70(-3.73%) |
Mar 07, 2016 | 18.66 | 18.93 | 18.45 | 18.86 | 603,396 | +0.09(+0.50%) |
Mar 04, 2016 | 18.66 | 18.94 | 18.39 | 18.77 | 857,298 | +0.13(+0.71%) |
Mar 03, 2016 | 18.38 | 19.04 | 18.38 | 18.63 | 606,313 | +0.26(+1.40%) |
Mar 02, 2016 | 18.65 | 18.96 | 18.22 | 18.38 | 525,866 | -0.35(-1.88%) |
Mar 01, 2016 | 18.23 | 18.91 | 18.05 | 18.73 | 574,693 | +0.70(+3.86%) |
Feb 29, 2016 | 17.79 | 18.39 | 17.43 | 18.03 | 583,160 | +0.23(+1.32%) |
Feb 26, 2016 | 17.83 | 18.10 | 17.65 | 17.80 | 621,264 | +0.16(+0.91%) |
Feb 25, 2016 | 16.85 | 17.67 | 16.85 | 17.64 | 395,335 | +0.76(+4.50%) |
Feb 24, 2016 | 16.91 | 16.91 | 16.22 | 16.88 | 669,858 | -0.33(-1.92%) |
Feb 23, 2016 | 17.74 | 17.88 | 17.08 | 17.21 | 595,415 | -0.58(-3.23%) |
Feb 22, 2016 | 17.66 | 17.97 | 17.59 | 17.78 | 368,661 | +0.38(+2.16%) |
Feb 19, 2016 | 17.61 | 17.80 | 17.31 | 17.41 | 426,240 | -0.32(-1.82%) |
Feb 18, 2016 | 18.04 | 18.16 | 17.20 | 17.73 | 545,578 | -0.26(-1.45%) |
Feb 17, 2016 | 17.98 | 18.64 | 17.90 | 17.99 | 493,250 | +0.09(+0.51%) |
Feb 16, 2016 | 17.90 | 18.30 | 17.51 | 17.90 | 702,035 | +0.28(+1.61%) |
Feb 12, 2016 | 17.18 | 17.61 | 17.61 | 17.61 | 758,634 | +0.64(+3.80%) |
Feb 11, 2016 | 17.29 | 17.44 | 16.62 | 16.97 | 817,772 | -0.85(-4.78%) |
Feb 10, 2016 | 17.91 | 18.30 | 17.56 | 17.82 | 509,687 | +0.12(+0.65%) |
Feb 09, 2016 | 17.57 | 17.97 | 17.29 | 17.70 | 820,016 | -0.21(-1.20%) |
Feb 08, 2016 | 18.35 | 18.38 | 17.44 | 17.92 | 486,004 | -0.68(-3.67%) |
Feb 05, 2016 | 18.92 | 19.32 | 18.49 | 18.60 | 532,000 | -0.34(-1.78%) |
Feb 04, 2016 | 18.10 | 19.30 | 18.10 | 18.94 | 777,285 | +0.80(+4.40%) |
Feb 03, 2016 | 18.35 | 18.53 | 17.66 | 18.14 | 598,455 | -0.08(-0.46%) |
Feb 02, 2016 | 19.25 | 19.26 | 18.09 | 18.23 | 773,167 | -1.23(-6.31%) |