Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.94 | 17.96 | 17.66 | 17.71 | 466,554 | -0.25(-1.39%) |
Apr 28, 2016 | 17.90 | 18.06 | 17.90 | 17.96 | 156,979 | -0.04(-0.22%) |
Apr 27, 2016 | 18.00 | 18.04 | 17.74 | 18.00 | 294,645 | +0.00(+0.00%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.90 | 18.00 | 262,157 | +0.13(+0.73%) |
Apr 25, 2016 | 17.82 | 17.87 | 17.66 | 17.87 | 234,266 | +0.05(+0.28%) |
Apr 22, 2016 | 17.90 | 17.96 | 17.74 | 17.82 | 340,767 | +0.00(+0.00%) |
Apr 21, 2016 | 17.96 | 18.21 | 17.73 | 17.82 | 836,530 | -0.14(-0.78%) |
Apr 20, 2016 | 18.06 | 18.14 | 17.88 | 17.96 | 437,647 | -0.13(-0.72%) |
Apr 19, 2016 | 17.91 | 18.10 | 17.86 | 18.09 | 371,763 | +0.16(+0.89%) |
Apr 18, 2016 | 17.88 | 18.00 | 17.80 | 17.93 | 195,764 | +0.05(+0.28%) |
Apr 15, 2016 | 17.80 | 17.94 | 17.76 | 17.88 | 193,097 | +0.08(+0.45%) |
Apr 14, 2016 | 17.91 | 17.91 | 17.71 | 17.80 | 212,914 | -0.11(-0.61%) |
Apr 13, 2016 | 17.96 | 17.96 | 17.71 | 17.91 | 279,047 | +0.04(+0.22%) |
Apr 12, 2016 | 17.81 | 18.02 | 17.81 | 17.87 | 237,203 | +0.06(+0.34%) |
Apr 11, 2016 | 17.88 | 17.94 | 17.79 | 17.81 | 324,687 | -0.01(-0.06%) |
Apr 08, 2016 | 17.87 | 17.89 | 17.74 | 17.82 | 158,474 | +0.06(+0.34%) |
Apr 07, 2016 | 17.93 | 17.99 | 17.69 | 17.76 | 386,073 | -0.27(-1.50%) |
Apr 06, 2016 | 17.86 | 18.04 | 17.77 | 18.03 | 418,127 | +0.14(+0.78%) |
Apr 05, 2016 | 17.98 | 18.10 | 17.82 | 17.89 | 562,087 | -0.22(-1.21%) |
Apr 04, 2016 | 18.13 | 18.18 | 17.98 | 18.11 | 988,631 | +0.01(+0.06%) |
Apr 01, 2016 | 18.11 | 18.18 | 17.95 | 18.10 | 589,817 | +0.07(+0.39%) |
Mar 31, 2016 | 17.84 | 18.05 | 17.82 | 18.03 | 471,434 | +0.15(+0.84%) |
Mar 30, 2016 | 17.72 | 17.98 | 17.62 | 17.88 | 574,711 | +0.21(+1.19%) |
Mar 29, 2016 | 17.22 | 17.68 | 17.20 | 17.67 | 598,633 | +0.42(+2.43%) |
Mar 28, 2016 | 17.05 | 17.25 | 17.00 | 17.25 | 265,263 | +0.22(+1.29%) |
Mar 24, 2016 | 17.08 | 17.03 | 17.03 | 17.03 | 615,900 | -0.12(-0.70%) |
Mar 23, 2016 | 17.19 | 17.39 | 17.04 | 17.15 | 1,067,163 | -0.06(-0.35%) |
Mar 22, 2016 | 17.28 | 17.38 | 17.16 | 17.21 | 555,331 | -0.18(-1.04%) |
Mar 21, 2016 | 17.36 | 17.50 | 17.34 | 17.39 | 1,674,543 | -0.03(-0.17%) |
Mar 18, 2016 | 17.52 | 17.52 | 17.35 | 17.42 | 1,201,908 | -0.03(-0.17%) |
Mar 17, 2016 | 17.03 | 17.45 | 16.93 | 17.45 | 591,567 | +0.06(+0.35%) |
Mar 16, 2016 | 16.99 | 17.40 | 16.84 | 17.39 | 576,040 | +0.35(+2.05%) |
Mar 15, 2016 | 17.04 | 17.11 | 16.91 | 17.04 | 360,464 | -0.09(-0.53%) |
Mar 14, 2016 | 17.19 | 17.30 | 16.86 | 17.13 | 523,075 | -0.08(-0.46%) |
Mar 11, 2016 | 16.92 | 17.22 | 16.87 | 17.21 | 861,991 | +0.48(+2.87%) |
Mar 10, 2016 | 16.94 | 17.01 | 16.57 | 16.73 | 273,816 | -0.14(-0.83%) |
Mar 09, 2016 | 16.85 | 17.20 | 16.57 | 16.87 | 273,140 | +0.04(+0.24%) |
Mar 08, 2016 | 16.94 | 17.01 | 16.81 | 16.83 | 337,833 | -0.13(-0.77%) |
Mar 07, 2016 | 17.05 | 17.12 | 16.90 | 16.96 | 303,088 | -0.15(-0.88%) |
Mar 04, 2016 | 17.17 | 17.23 | 16.98 | 17.11 | 316,591 | -0.09(-0.52%) |
Mar 03, 2016 | 17.29 | 17.33 | 17.10 | 17.20 | 326,624 | -0.06(-0.35%) |
Mar 02, 2016 | 17.03 | 17.31 | 16.92 | 17.26 | 335,048 | +0.16(+0.94%) |
Mar 01, 2016 | 16.90 | 17.13 | 16.85 | 17.10 | 300,779 | +0.30(+1.79%) |
Feb 29, 2016 | 17.01 | 17.13 | 16.76 | 16.80 | 467,614 | -0.21(-1.23%) |
Feb 26, 2016 | 17.36 | 17.50 | 17.00 | 17.01 | 393,466 | -0.29(-1.68%) |
Feb 25, 2016 | 17.05 | 17.32 | 16.95 | 17.30 | 524,537 | +0.33(+1.94%) |
Feb 24, 2016 | 16.79 | 17.01 | 16.66 | 16.97 | 436,011 | +0.01(+0.06%) |
Feb 23, 2016 | 16.95 | 17.22 | 16.94 | 16.96 | 317,263 | -0.09(-0.53%) |
Feb 22, 2016 | 17.06 | 17.35 | 16.94 | 17.05 | 342,002 | +0.12(+0.71%) |
Feb 19, 2016 | 16.87 | 17.06 | 16.83 | 16.93 | 315,732 | +0.03(+0.18%) |
Feb 18, 2016 | 16.85 | 16.93 | 16.64 | 16.90 | 248,610 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.01 | 16.77 | 16.83 | 411,581 | -0.02(-0.12%) |
Feb 16, 2016 | 16.74 | 16.87 | 16.63 | 16.85 | 252,357 | +0.29(+1.75%) |
Feb 12, 2016 | 16.64 | 16.56 | 16.56 | 16.56 | 290,900 | +0.05(+0.30%) |
Feb 11, 2016 | 16.30 | 16.58 | 16.21 | 16.51 | 377,561 | -0.03(-0.18%) |
Feb 10, 2016 | 16.78 | 16.97 | 16.49 | 16.54 | 501,550 | -0.13(-0.78%) |
Feb 09, 2016 | 16.45 | 16.87 | 16.42 | 16.67 | 590,490 | +0.03(+0.18%) |
Feb 08, 2016 | 16.97 | 17.03 | 16.39 | 16.64 | 454,598 | -0.44(-2.58%) |
Feb 05, 2016 | 17.17 | 17.27 | 16.97 | 17.08 | 540,728 | -0.12(-0.70%) |
Feb 04, 2016 | 17.15 | 17.33 | 17.08 | 17.20 | 341,569 | -0.04(-0.23%) |
Feb 03, 2016 | 17.23 | 17.38 | 17.09 | 17.24 | 780,361 | +0.09(+0.52%) |
Feb 02, 2016 | 17.28 | 17.29 | 16.97 | 17.15 | 633,404 | -0.11(-0.64%) |