Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.39 | 18.64 | 18.05 | 18.12 | 188,774 | -0.34(-1.84%) |
Apr 28, 2016 | 18.17 | 18.83 | 18.17 | 18.46 | 333,388 | +0.10(+0.54%) |
Apr 27, 2016 | 18.06 | 18.43 | 17.73 | 18.36 | 246,000 | +0.31(+1.72%) |
Apr 26, 2016 | 17.25 | 18.06 | 17.25 | 18.05 | 251,639 | +0.88(+5.13%) |
Apr 25, 2016 | 17.75 | 17.75 | 17.06 | 17.17 | 144,840 | -0.61(-3.43%) |
Apr 22, 2016 | 17.25 | 17.78 | 17.14 | 17.78 | 281,956 | +0.69(+4.04%) |
Apr 21, 2016 | 17.28 | 17.44 | 16.94 | 17.09 | 189,616 | -0.17(-0.98%) |
Apr 20, 2016 | 17.17 | 17.33 | 17.01 | 17.26 | 210,458 | +0.09(+0.52%) |
Apr 19, 2016 | 17.69 | 17.69 | 17.09 | 17.17 | 256,310 | -0.49(-2.77%) |
Apr 18, 2016 | 17.00 | 17.80 | 16.68 | 17.66 | 462,731 | +1.13(+6.84%) |
Apr 15, 2016 | 16.35 | 16.59 | 16.27 | 16.53 | 104,574 | +0.13(+0.79%) |
Apr 14, 2016 | 16.49 | 16.57 | 16.33 | 16.40 | 175,681 | -0.15(-0.91%) |
Apr 13, 2016 | 16.06 | 16.56 | 15.88 | 16.55 | 242,580 | +0.60(+3.76%) |
Apr 12, 2016 | 15.75 | 16.08 | 15.64 | 15.95 | 139,872 | +0.24(+1.53%) |
Apr 11, 2016 | 15.84 | 15.85 | 15.52 | 15.71 | 189,159 | -0.07(-0.44%) |
Apr 08, 2016 | 15.70 | 16.34 | 15.70 | 15.78 | 145,183 | -0.05(-0.32%) |
Apr 07, 2016 | 16.10 | 16.29 | 15.66 | 15.83 | 289,688 | -0.32(-1.98%) |
Apr 06, 2016 | 15.93 | 16.18 | 15.79 | 16.15 | 147,947 | +0.17(+1.06%) |
Apr 05, 2016 | 16.04 | 16.14 | 15.86 | 15.98 | 274,192 | -0.18(-1.11%) |
Apr 04, 2016 | 16.40 | 16.53 | 16.14 | 16.16 | 149,011 | -0.24(-1.46%) |
Apr 01, 2016 | 16.14 | 16.50 | 16.04 | 16.40 | 151,040 | +0.02(+0.12%) |
Mar 31, 2016 | 16.60 | 16.68 | 16.24 | 16.38 | 147,439 | -0.22(-1.33%) |
Mar 30, 2016 | 16.58 | 16.89 | 16.50 | 16.60 | 206,698 | +0.11(+0.67%) |
Mar 29, 2016 | 15.80 | 16.52 | 15.65 | 16.49 | 211,314 | +0.66(+4.17%) |
Mar 28, 2016 | 15.90 | 15.90 | 15.58 | 15.83 | 193,283 | -0.04(-0.25%) |
Mar 24, 2016 | 15.80 | 15.87 | 15.87 | 15.87 | 134,700 | -0.03(-0.19%) |
Mar 23, 2016 | 16.16 | 16.20 | 15.87 | 15.90 | 254,553 | -0.34(-2.09%) |
Mar 22, 2016 | 16.43 | 16.48 | 16.10 | 16.24 | 121,903 | -0.22(-1.34%) |
Mar 21, 2016 | 16.40 | 16.68 | 16.33 | 16.46 | 194,305 | +0.06(+0.37%) |
Mar 18, 2016 | 16.35 | 16.67 | 16.14 | 16.40 | 413,956 | +0.18(+1.11%) |
Mar 17, 2016 | 15.81 | 16.33 | 15.67 | 16.22 | 275,677 | +0.44(+2.79%) |
Mar 16, 2016 | 15.63 | 15.94 | 15.35 | 15.78 | 251,934 | +0.12(+0.77%) |
Mar 15, 2016 | 16.17 | 16.25 | 15.54 | 15.66 | 214,372 | -0.64(-3.93%) |
Mar 14, 2016 | 16.62 | 16.65 | 16.26 | 16.30 | 157,091 | -0.38(-2.28%) |
Mar 11, 2016 | 16.75 | 16.96 | 16.54 | 16.68 | 157,497 | +0.01(+0.06%) |
Mar 10, 2016 | 16.84 | 16.85 | 16.43 | 16.67 | 423,465 | -0.03(-0.18%) |
Mar 09, 2016 | 16.64 | 16.82 | 16.31 | 16.70 | 210,013 | +0.11(+0.66%) |
Mar 08, 2016 | 16.95 | 17.01 | 16.48 | 16.59 | 565,006 | -0.45(-2.64%) |
Mar 07, 2016 | 16.86 | 17.20 | 16.84 | 17.04 | 305,757 | +0.07(+0.41%) |
Mar 04, 2016 | 16.36 | 16.98 | 16.36 | 16.97 | 334,486 | +0.56(+3.41%) |
Mar 03, 2016 | 16.10 | 16.61 | 16.10 | 16.41 | 242,194 | +0.29(+1.80%) |
Mar 02, 2016 | 16.15 | 16.40 | 16.00 | 16.12 | 312,072 | -0.10(-0.62%) |
Mar 01, 2016 | 15.81 | 16.40 | 15.72 | 16.22 | 289,194 | +0.69(+4.44%) |
Feb 29, 2016 | 15.70 | 15.87 | 15.52 | 15.53 | 354,559 | -0.13(-0.83%) |
Feb 26, 2016 | 15.65 | 15.79 | 15.51 | 15.66 | 323,975 | +0.06(+0.38%) |
Feb 25, 2016 | 16.06 | 16.20 | 15.56 | 15.60 | 220,431 | -0.40(-2.50%) |
Feb 24, 2016 | 15.34 | 16.08 | 15.30 | 16.00 | 227,722 | +0.42(+2.70%) |
Feb 23, 2016 | 16.06 | 16.13 | 15.46 | 15.58 | 389,222 | -0.40(-2.50%) |
Feb 22, 2016 | 15.80 | 16.22 | 15.73 | 15.98 | 309,267 | +0.46(+2.96%) |
Feb 19, 2016 | 15.58 | 15.66 | 15.40 | 15.52 | 308,213 | -0.11(-0.70%) |
Feb 18, 2016 | 15.64 | 15.69 | 15.24 | 15.63 | 374,424 | -0.02(-0.13%) |
Feb 17, 2016 | 15.60 | 16.06 | 15.60 | 15.65 | 446,549 | -0.08(-0.51%) |
Feb 16, 2016 | 15.52 | 15.80 | 15.24 | 15.73 | 220,164 | +0.42(+2.74%) |
Feb 12, 2016 | 15.20 | 15.31 | 15.31 | 15.31 | 189,800 | +0.18(+1.19%) |
Feb 11, 2016 | 15.17 | 15.26 | 14.69 | 15.13 | 275,111 | -0.25(-1.63%) |
Feb 10, 2016 | 15.03 | 15.64 | 14.87 | 15.38 | 164,363 | +0.36(+2.40%) |
Feb 09, 2016 | 14.75 | 15.10 | 14.63 | 15.02 | 246,863 | -0.01(-0.07%) |
Feb 08, 2016 | 14.82 | 15.08 | 14.61 | 15.03 | 266,535 | -0.02(-0.13%) |
Feb 05, 2016 | 15.16 | 15.18 | 14.82 | 15.05 | 330,346 | -0.20(-1.31%) |
Feb 04, 2016 | 14.95 | 15.40 | 14.93 | 15.25 | 233,482 | +0.22(+1.46%) |
Feb 03, 2016 | 14.88 | 15.07 | 14.44 | 15.03 | 351,784 | +0.35(+2.38%) |
Feb 02, 2016 | 14.90 | 15.01 | 14.43 | 14.68 | 435,543 | -0.56(-3.67%) |