Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.59 | 17.78 | 17.38 | 17.57 | 845,612 | -0.11(-0.65%) |
Apr 28, 2016 | 17.89 | 18.00 | 17.59 | 17.68 | 634,282 | -0.27(-1.50%) |
Apr 27, 2016 | 17.97 | 18.08 | 17.79 | 17.95 | 764,489 | -0.09(-0.50%) |
Apr 26, 2016 | 17.80 | 18.23 | 17.67 | 18.04 | 1,115,550 | +0.34(+1.89%) |
Apr 25, 2016 | 17.67 | 17.78 | 17.16 | 17.71 | 671,998 | -0.05(-0.30%) |
Apr 22, 2016 | 17.57 | 18.03 | 17.57 | 17.76 | 1,011,969 | +0.39(+2.26%) |
Apr 21, 2016 | 17.63 | 17.85 | 17.24 | 17.37 | 527,821 | -0.25(-1.41%) |
Apr 20, 2016 | 17.43 | 17.68 | 17.31 | 17.62 | 554,968 | +0.18(+1.03%) |
Apr 19, 2016 | 17.25 | 17.47 | 16.82 | 17.44 | 433,314 | +0.21(+1.21%) |
Apr 18, 2016 | 16.82 | 17.27 | 16.46 | 17.23 | 393,013 | +0.26(+1.52%) |
Apr 15, 2016 | 17.00 | 17.08 | 16.84 | 16.97 | 335,239 | -0.06(-0.34%) |
Apr 14, 2016 | 17.00 | 17.30 | 16.89 | 17.03 | 634,882 | -0.02(-0.10%) |
Apr 13, 2016 | 16.52 | 17.04 | 16.39 | 17.04 | 599,759 | +0.65(+3.96%) |
Apr 12, 2016 | 16.23 | 16.42 | 16.15 | 16.39 | 332,266 | +0.18(+1.08%) |
Apr 11, 2016 | 16.11 | 16.48 | 16.11 | 16.22 | 407,476 | +0.16(+1.02%) |
Apr 08, 2016 | 16.16 | 16.35 | 15.94 | 16.05 | 439,924 | +0.04(+0.28%) |
Apr 07, 2016 | 16.30 | 16.37 | 15.91 | 16.01 | 603,498 | -0.46(-2.80%) |
Apr 06, 2016 | 16.37 | 16.49 | 16.18 | 16.47 | 469,244 | +0.16(+0.95%) |
Apr 05, 2016 | 16.43 | 16.58 | 16.31 | 16.32 | 658,624 | -0.31(-1.84%) |
Apr 04, 2016 | 16.72 | 16.75 | 16.53 | 16.62 | 366,417 | -0.11(-0.68%) |
Apr 01, 2016 | 16.60 | 16.89 | 16.50 | 16.74 | 372,997 | +0.00(+0.02%) |
Mar 31, 2016 | 16.86 | 17.01 | 16.53 | 16.73 | 669,155 | -0.18(-1.04%) |
Mar 30, 2016 | 16.92 | 17.13 | 16.79 | 16.91 | 327,961 | +0.09(+0.56%) |
Mar 29, 2016 | 16.59 | 16.85 | 16.38 | 16.82 | 578,520 | +0.15(+0.91%) |
Mar 28, 2016 | 16.62 | 16.77 | 16.47 | 16.66 | 205,050 | +0.04(+0.22%) |
Mar 24, 2016 | 16.66 | 16.63 | 16.63 | 16.63 | 619,146 | -0.13(-0.76%) |
Mar 23, 2016 | 16.93 | 16.93 | 16.71 | 16.75 | 405,249 | -0.19(-1.13%) |
Mar 22, 2016 | 17.11 | 17.14 | 16.88 | 16.95 | 308,097 | -0.28(-1.61%) |
Mar 21, 2016 | 17.04 | 17.28 | 16.90 | 17.22 | 717,987 | +0.22(+1.27%) |
Mar 18, 2016 | 16.56 | 17.21 | 15.95 | 17.01 | 1,673,716 | +0.57(+3.48%) |
Mar 17, 2016 | 16.14 | 16.51 | 15.81 | 16.43 | 817,126 | +0.29(+1.80%) |
Mar 16, 2016 | 16.71 | 17.15 | 16.10 | 16.14 | 1,164,682 | -0.61(-3.66%) |
Mar 15, 2016 | 16.87 | 17.04 | 16.75 | 16.76 | 365,122 | -0.22(-1.30%) |
Mar 14, 2016 | 17.03 | 17.16 | 16.81 | 16.98 | 391,046 | -0.22(-1.28%) |
Mar 11, 2016 | 17.04 | 17.22 | 16.99 | 17.20 | 636,169 | +0.30(+1.77%) |
Mar 10, 2016 | 16.79 | 17.00 | 16.59 | 16.90 | 354,146 | +0.17(+1.00%) |
Mar 09, 2016 | 17.04 | 17.04 | 16.68 | 16.73 | 351,171 | -0.13(-0.80%) |
Mar 08, 2016 | 17.08 | 17.15 | 16.86 | 16.87 | 526,617 | -0.29(-1.69%) |
Mar 07, 2016 | 17.22 | 17.56 | 17.13 | 17.16 | 518,969 | -0.24(-1.36%) |
Mar 04, 2016 | 16.96 | 17.43 | 16.80 | 17.40 | 1,145,474 | +0.52(+3.08%) |
Mar 03, 2016 | 16.80 | 16.94 | 16.45 | 16.88 | 522,584 | +0.04(+0.22%) |
Mar 02, 2016 | 16.57 | 16.85 | 16.41 | 16.84 | 563,190 | +0.25(+1.53%) |
Mar 01, 2016 | 16.25 | 16.68 | 16.19 | 16.59 | 806,840 | +0.44(+2.71%) |
Feb 29, 2016 | 16.48 | 16.48 | 16.11 | 16.15 | 1,070,193 | -0.35(-2.13%) |
Feb 26, 2016 | 16.37 | 16.68 | 16.35 | 16.50 | 580,020 | +0.20(+1.25%) |
Feb 25, 2016 | 16.08 | 16.34 | 16.00 | 16.30 | 412,241 | +0.21(+1.32%) |
Feb 24, 2016 | 16.12 | 16.19 | 15.68 | 16.08 | 738,844 | -0.20(-1.20%) |
Feb 23, 2016 | 16.47 | 16.50 | 16.14 | 16.28 | 806,696 | -0.14(-0.85%) |
Feb 22, 2016 | 16.30 | 16.44 | 16.23 | 16.42 | 742,288 | +0.27(+1.67%) |
Feb 19, 2016 | 15.80 | 16.23 | 15.80 | 16.15 | 831,124 | +0.30(+1.91%) |
Feb 18, 2016 | 15.90 | 16.04 | 15.76 | 15.85 | 864,896 | +0.03(+0.18%) |
Feb 17, 2016 | 16.01 | 16.04 | 15.72 | 15.82 | 680,994 | -0.08(-0.49%) |
Feb 16, 2016 | 15.84 | 16.04 | 15.65 | 15.90 | 1,101,275 | +0.36(+2.31%) |
Feb 12, 2016 | 15.23 | 15.54 | 15.54 | 15.54 | 1,467,841 | +0.57(+3.82%) |
Feb 11, 2016 | 15.36 | 15.61 | 14.90 | 14.96 | 1,446,590 | -0.74(-4.71%) |
Feb 10, 2016 | 16.05 | 16.29 | 15.69 | 15.70 | 676,455 | -0.27(-1.69%) |
Feb 09, 2016 | 15.78 | 16.06 | 15.72 | 15.97 | 849,226 | -0.02(-0.13%) |
Feb 08, 2016 | 15.79 | 16.05 | 15.59 | 15.99 | 1,393,610 | -0.00(-0.03%) |
Feb 05, 2016 | 16.02 | 16.25 | 15.86 | 16.00 | 1,289,572 | -0.03(-0.20%) |
Feb 04, 2016 | 15.73 | 16.12 | 15.73 | 16.03 | 1,000,345 | +0.28(+1.76%) |
Feb 03, 2016 | 15.78 | 16.07 | 15.40 | 15.75 | 1,059,404 | +0.14(+0.89%) |
Feb 02, 2016 | 15.65 | 15.78 | 15.02 | 15.62 | 1,116,672 | -0.24(-1.49%) |