Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.07 | 18.11 | 18.05 | 18.11 | 4,106 | -0.43(-2.31%) |
Apr 28, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 239 | -0.17(-0.92%) |
Apr 27, 2016 | 18.71 | 18.71 | 18.71 | 18.71 | 106 | -0.04(-0.20%) |
Apr 26, 2016 | 18.73 | 18.76 | 18.60 | 18.75 | 2,259 | +0.17(+0.90%) |
Apr 25, 2016 | 18.58 | 18.58 | 18.53 | 18.58 | 1,455 | -0.16(-0.84%) |
Apr 22, 2016 | 18.90 | 18.90 | 18.70 | 18.74 | 1,570 | -0.12(-0.66%) |
Apr 21, 2016 | 18.78 | 18.90 | 18.78 | 18.86 | 438 | +0.43(+2.34%) |
Apr 20, 2016 | 18.43 | 18.43 | 18.43 | 18.43 | 272 | -0.15(-0.82%) |
Apr 19, 2016 | 18.65 | 18.73 | 18.45 | 18.58 | 2,453 | -0.02(-0.10%) |
Apr 18, 2016 | 18.52 | 18.65 | 18.52 | 18.60 | 20,291 | -0.20(-1.07%) |
Apr 15, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 261 | -0.06(-0.30%) |
Apr 14, 2016 | 18.83 | 18.97 | 18.83 | 18.86 | 3,110 | +0.68(+3.74%) |
Apr 12, 2016 | 18.12 | 18.22 | 18.10 | 18.18 | 31 | -0.06(-0.35%) |
Apr 11, 2016 | 18.66 | 18.66 | 18.24 | 18.24 | 1,439 | -0.13(-0.70%) |
Apr 07, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 72 | +0.07(+0.37%) |
Apr 06, 2016 | 18.15 | 18.30 | 18.15 | 18.30 | 986 | +0.03(+0.17%) |
Apr 04, 2016 | 18.23 | 18.29 | 18.23 | 18.27 | 11 | +0.26(+1.47%) |
Apr 01, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 104 | -0.14(-0.76%) |
Mar 31, 2016 | 18.17 | 18.17 | 18.09 | 18.15 | 341 | +0.05(+0.29%) |
Mar 30, 2016 | 18.18 | 18.18 | 18.08 | 18.09 | 1,502 | +0.07(+0.37%) |
Mar 29, 2016 | 17.64 | 18.03 | 17.54 | 18.03 | 767 | +0.49(+2.78%) |
Mar 28, 2016 | 17.65 | 17.65 | 17.54 | 17.54 | 540 | +0.11(+0.60%) |
Mar 24, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 2,297 | -0.16(-0.92%) |
Mar 23, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.29(-1.63%) |
Mar 22, 2016 | 17.79 | 17.89 | 17.79 | 17.89 | 1,252 | +0.07(+0.40%) |
Mar 21, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 133 | +0.10(+0.54%) |
Mar 18, 2016 | 17.66 | 17.73 | 17.66 | 17.72 | 920 | +0.25(+1.43%) |
Mar 17, 2016 | 17.45 | 17.47 | 17.45 | 17.47 | 2,916 | +0.22(+1.28%) |
Mar 16, 2016 | 17.05 | 17.25 | 17.05 | 17.25 | 382 | +0.30(+1.75%) |
Mar 15, 2016 | 17.02 | 17.02 | 16.93 | 16.95 | 1,437 | -0.38(-2.21%) |
Mar 14, 2016 | 17.40 | 17.40 | 17.34 | 17.34 | 240 | +0.37(+2.20%) |
Mar 11, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | +0.11(+0.62%) |
Mar 10, 2016 | 16.77 | 16.86 | 16.77 | 16.86 | 1,598 | -0.23(-1.34%) |
Mar 09, 2016 | 17.10 | 17.10 | 17.09 | 17.09 | 747 | -0.05(-0.31%) |
Mar 08, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 611 | -0.20(-1.13%) |
Mar 07, 2016 | 17.34 | 17.34 | 17.34 | 17.34 | 119 | -0.24(-1.36%) |
Mar 04, 2016 | 17.20 | 17.58 | 17.20 | 17.58 | 382 | +0.57(+3.34%) |
Mar 03, 2016 | 16.80 | 17.01 | 16.80 | 17.01 | 715 | +0.42(+2.52%) |
Mar 02, 2016 | 16.47 | 16.63 | 16.47 | 16.59 | 1,129 | +0.22(+1.34%) |
Mar 01, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 618 | +0.28(+1.73%) |
Feb 29, 2016 | 15.98 | 16.11 | 15.98 | 16.09 | 710 | +0.24(+1.51%) |
Feb 26, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 156 | +0.32(+2.04%) |
Feb 25, 2016 | 15.54 | 15.54 | 15.52 | 15.54 | 994 | +0.08(+0.49%) |
Feb 24, 2016 | 15.41 | 15.46 | 15.41 | 15.46 | 615 | -0.09(-0.60%) |
Feb 23, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 173 | -0.01(-0.07%) |
Feb 22, 2016 | 15.51 | 15.57 | 15.51 | 15.57 | 868 | +0.33(+2.14%) |
Feb 19, 2016 | 15.24 | 15.24 | 15.19 | 15.24 | 4,559 | +0.11(+0.70%) |
Feb 18, 2016 | 15.16 | 15.16 | 15.12 | 15.14 | 2,522 | +0.03(+0.19%) |
Feb 17, 2016 | 15.08 | 15.11 | 15.08 | 15.11 | 269 | +0.67(+4.64%) |
Feb 16, 2016 | 14.45 | 14.45 | 14.44 | 14.44 | 411 | +0.28(+1.97%) |
Feb 12, 2016 | 14.22 | 14.16 | 14.16 | 14.16 | 1,566 | +0.26(+1.88%) |
Feb 11, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 1,017 | -0.25(-1.79%) |
Feb 10, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 160 | +0.29(+2.07%) |
Feb 09, 2016 | 14.11 | 14.11 | 13.74 | 13.86 | 2,611 | -0.13(-0.96%) |
Feb 08, 2016 | 14.55 | 14.55 | 14.00 | 14.00 | 1,415 | -0.57(-3.94%) |
Feb 05, 2016 | 14.86 | 14.86 | 14.57 | 14.57 | 506 | -0.81(-5.29%) |
Feb 04, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 156 | +0.27(+1.77%) |
Feb 03, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 106 | -0.02(-0.12%) |
Feb 02, 2016 | 15.41 | 15.41 | 15.13 | 15.13 | 1,019 | -0.21(-1.38%) |